Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close
Sep 25, 2026 3:59:59 PM EDT
376.70USD+0.451%(+1.69)4,078,506
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 9:28:30 AM EDT
375.65USD+0.171%(+0.64)3,902
After-hours
Sep 25, 2026 4:56:30 PM EDT
376.84USD+0.037%(+0.14)1,594
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7786,8762,1775,875


UNH Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

UNH Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

UNH Sep 17, 2027 Exp. - Max Pain @ $360.00

Puts
Calls


UNH Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C3.20-7.25%118709-22UNH270917C00640000
620 C4.00+3.90%136509-22UNH270917C00620000
600 C4.70+2.17%215209-24UNH270917C00600000
580 C5.80-12.78%224909-22UNH270917C00580000
560 C7.40+5.41%132209-24UNH270917C00560000
540 C8.25-14.06%2017509-23UNH270917C00540000
520 C11.49+12.10%348109-24UNH270917C00520000
500 C14.18-0.14%266809-24UNH270917C00500000
490 C15.99+13.81%223009-24UNH270917C00490000
480 C17.72+3.63%211409-24UNH270917C00480000
470 C19.73+6.94%271909-24UNH270917C00470000
460 C20.00-9.30%230709-23UNH270917C00460000
450 C25.10+6.36%227209-24UNH270917C00450000
440 C25.65-6.86%556709-23UNH270917C00440000
430 C28.83-4.91%122709-24UNH270917C00430000
420 C34.55+10.74%3630909-24UNH270917C00420000
410 C38.10+7.48%1240209-24UNH270917C00410000
400 C39.50+1.02%446309-24UNH270917C00400000
390 C43.05-4.74%435809-23UNH270917C00390000
380 C51.05-1.41%530909-22UNH270917C00380000
370 C55.12+4.00%620609-24UNH270917C00370000
360 C57.15-5.63%4018209-23UNH270917C00360000
350 C62.50-3.85%527309-23UNH270917C00350000
340 C70.82+2.30%251509-24UNH270917C00340000
330 C79.00+1.50%512009-22UNH270917C00330000
320 C80.95-3.17%511809-24UNH270917C00320000
310 C90.71-8.51%223909-21UNH270917C00310000
300 C92.73-3.71%111509-24UNH270917C00300000
290 C117.62+2.44%4016409-10UNH270917C00290000
280 C112.21-1.96%379709-21UNH270917C00280000
270 C120.91-6.77%205409-21UNH270917C00270000
260 C128.35-4.11%214609-21UNH270917C00260000
250 C138.50+1.09%27109-21UNH270917C00250000
240 C141.20-2.82%27709-23UNH270917C00240000
230 C156.19-6.16%24509-21UNH270917C00230000
220 C162.97-5.41%669009-21UNH270917C00220000
210 C171.95-9.66%2214009-21UNH270917C00210000
200 C182.63-11.10%22809-21UNH270917C00200000
195 C217.00+117.92%1106-09UNH270917C00195000
190 C219.61-2.22%11006-11UNH270917C00190000
185 C130.80+43.08%12004-07UNH270917C00185000
180 C193.75+77.75%1704-30UNH270917C00180000
175 C216.060%202009-10UNH270917C00175000
170 C158.500%1104-20UNH270917C00170000
165 C210.17-6.87%22309-24UNH270917C00165000
160 C248.78+13.56%2206-09UNH270917C00160000
155 C224.15-4.93%10409-11UNH270917C00155000
150 C246.52-5.18%2208-27UNH270917C00150000
145 C249.28-0.86%3208-28UNH270917C00145000
140 C236.73-0.60%2109-21UNH270917C00140000
135 C238.98-4.86%6409-24UNH270917C00135000
130 C245.74-1.28%4109-21UNH270917C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P264.880%1109-11UNH270917P00640000
620 P243.650%3109-11UNH270917P00620000
600 P200.87+0.38%1108-14UNH270917P00600000
580 P194.720%2109-09UNH270917P00580000
560 P144.70-10.98%2106-26UNH270917P00560000
540 P164.40+22.82%2509-22UNH270917P00540000
520 P125.90+8.12%3508-11UNH270917P00520000
500 P129.65+10.00%12409-11UNH270917P00500000
490 P102.65-3.71%32008-26UNH270917P00490000
480 P113.60+13.09%1909-11UNH270917P00480000
470 P98.40+8.96%62609-14UNH270917P00470000
460 P95.50+16.32%21909-22UNH270917P00460000
450 P87.90-0.68%26309-16UNH270917P00450000
440 P76.25+3.61%123209-14UNH270917P00440000
430 P66.55+0.60%119709-08UNH270917P00430000
420 P67.30-1.32%127209-15UNH270917P00420000
410 P61.70+6.75%3225409-15UNH270917P00410000
400 P57.99+1.74%131809-23UNH270917P00400000
390 P52.38-0.61%551009-24UNH270917P00390000
380 P45.62+0.60%121809-24UNH270917P00380000
370 P41.90-0.24%228009-24UNH270917P00370000
360 P36.69+0.55%236409-24UNH270917P00360000
350 P32.87+5.05%216209-23UNH270917P00350000
340 P28.07-3.21%145509-24UNH270917P00340000
330 P24.82+4.07%312409-24UNH270917P00330000
320 P21.30-6.17%619109-24UNH270917P00320000
310 P18.21-3.91%412509-24UNH270917P00310000
300 P15.88+1.47%41,68809-24UNH270917P00300000
290 P13.28-1.92%614809-24UNH270917P00290000
280 P11.20-2.61%320109-24UNH270917P00280000
270 P9.70+1.04%316009-23UNH270917P00270000
260 P8.00+6.67%623009-24UNH270917P00260000
250 P6.55-1.95%528809-24UNH270917P00250000
240 P5.550.00%68209-24UNH270917P00240000
230 P4.55-4.21%811609-24UNH270917P00230000
220 P4.30+18.78%29909-24UNH270917P00220000
210 P3.58+13.65%118609-24UNH270917P00210000
200 P2.56-5.88%1510509-23UNH270917P00200000
195 P2.07-54.00%11009-02UNH270917P00195000
190 P3.14-25.94%1706-26UNH270917P00190000
185 P1.88-9.62%13109-21UNH270917P00185000
180 P2.86-4.67%44306-24UNH270917P00180000
175 P10.58-0.19%2804-02UNH270917P00175000
170 P1.38-4.17%14208-31UNH270917P00170000
165 P10.90+22.47%23803-30UNH270917P00165000
160 P1.25-28.98%56408-19UNH270917P00160000
155 P8.97+77.62%21303-30UNH270917P00155000
150 P4.73-19.83%116704-07UNH270917P00150000
145 P1.93-51.75%1414306-05UNH270917P00145000
140 P1.20-13.04%110807-02UNH270917P00140000
135 P1.71+6.21%1024906-08UNH270917P00135000
130 P0.43-8.51%14809-21UNH270917P00130000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC