Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UNH
UNITEDHEALTH GROUP INCORPORATED (Delaware)
stock NYSE

At Close
Aug 6, 2026 3:59:58 PM EDT
403.96USD-2.125%(-8.77)4,707,257
386.47Bid   416.00Ask   29.53Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
416.23USD+0.848%(+3.50)9,197
After-hours
Aug 6, 2026 4:56:30 PM EDT
403.60USD-0.089%(-0.36)9,745
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0113,7594792,929


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 @ $340.00

Puts
Calls


UNH Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C8.69+11.41%711008-05UNH270917C00640000
620 C9.50-9.00%212808-04UNH270917C00620000
600 C11.15-10.51%213808-04UNH270917C00600000
580 C14.87-22.75%221508-03UNH270917C00580000
560 C17.80+11.25%427008-05UNH270917C00560000
540 C21.25+10.39%1615708-05UNH270917C00540000
520 C24.00-6.98%161208-04UNH270917C00520000
500 C30.15+6.84%357708-05UNH270917C00500000
490 C37.85-6.08%211207-29UNH270917C00490000
480 C33.45-23.98%16408-04UNH270917C00480000
470 C39.20-1.63%18908-05UNH270917C00470000
460 C39.75-17.45%15508-04UNH270917C00460000
450 C43.50+2.35%616908-05UNH270917C00450000
440 C48.00-5.88%254608-04UNH270917C00440000
430 C54.25+6.14%18508-05UNH270917C00430000
420 C58.50+6.36%112708-05UNH270917C00420000
410 C61.30-5.72%4030508-04UNH270917C00410000
400 C67.95+1.65%220908-05UNH270917C00400000
390 C71.40-8.17%210408-04UNH270917C00390000
380 C81.89+1.73%118708-03UNH270917C00380000
370 C80.80-7.27%1514308-04UNH270917C00370000
360 C87.75-8.36%18208-04UNH270917C00360000
350 C93.20-12.28%111508-04UNH270917C00350000
340 C99.40-7.06%335508-04UNH270917C00340000
330 C118.50+2.07%17807-31UNH270917C00330000
320 C116.10-3.13%58408-04UNH270917C00320000
310 C139.46-14.85%112407-23UNH270917C00310000
300 C128.00-10.49%107708-04UNH270917C00300000
290 C153.90+1.21%14907-30UNH270917C00290000
280 C168.25+4.83%13407-17UNH270917C00280000
270 C154.43-3.74%11608-04UNH270917C00270000
260 C185.00+25.85%22407-17UNH270917C00260000
250 C150.00-0.89%12706-03UNH270917C00250000
240 C159.25-6.98%12905-18UNH270917C00240000
230 C149.50+10.70%11704-29UNH270917C00230000
220 C216.53+4.54%15507-13UNH270917C00220000
210 C180.52-4.59%512906-03UNH270917C00210000
200 C172.90+90.46%342504-28UNH270917C00200000
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 C00%0UNH270917C00175000
170 C158.500%1104-20UNH270917C00170000
165 C133.45-27.08%2201-29UNH270917C00165000
160 C248.78+13.56%2206-09UNH270917C00160000
155 C00%0UNH270917C00155000
150 C260.00+88.41%1106-10UNH270917C00150000
145 C133.55-1.07%1204-01UNH270917C00145000
140 C147.55+2.06%1102-23UNH270917C00140000
135 C00%0UNH270917C00135000
130 C290.00+7.81%1107-15UNH270917C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0UNH270917P00640000
620 P00%0UNH270917P00620000
600 P00%0UNH270917P00600000
580 P00%0UNH270917P00580000
560 P144.70-10.98%2106-26UNH270917P00560000
540 P133.85+2.29%3408-03UNH270917P00540000
520 P116.45-1.48%2507-24UNH270917P00520000
500 P105.71+2.53%11908-05UNH270917P00500000
490 P99.95+4.39%11908-05UNH270917P00490000
480 P88.70+4.91%3907-30UNH270917P00480000
470 P87.25+6.14%11908-04UNH270917P00470000
460 P79.45+5.72%11608-05UNH270917P00460000
450 P74.25+16.11%25008-04UNH270917P00450000
440 P66.53+5.77%1621608-04UNH270917P00440000
430 P60.93+6.80%35008-04UNH270917P00430000
420 P54.45-2.07%22008-05UNH270917P00420000
410 P50.87+5.45%15108-04UNH270917P00410000
400 P45.88+8.59%18508-04UNH270917P00400000
390 P39.98+2.51%43808-03UNH270917P00390000
380 P37.80+5.88%213308-05UNH270917P00380000
370 P31.94+7.72%1214408-03UNH270917P00370000
360 P28.50-5.66%320608-05UNH270917P00360000
350 P25.30+0.40%25908-05UNH270917P00350000
340 P22.490.00%95808-03UNH270917P00340000
330 P19.67-1.06%35008-05UNH270917P00330000
320 P17.47+0.34%17408-05UNH270917P00320000
310 P13.80-13.75%25607-16UNH270917P00310000
300 P13.25-7.21%28808-05UNH270917P00300000
290 P11.40+12.87%211508-05UNH270917P00290000
280 P9.47-9.81%215107-28UNH270917P00280000
270 P9.25+4.76%48508-04UNH270917P00270000
260 P7.31-5.92%216608-05UNH270917P00260000
250 P6.42+25.88%218408-05UNH270917P00250000
240 P5.70-16.91%27107-09UNH270917P00240000
230 P6.40-17.95%107606-18UNH270917P00230000
220 P4.20-9.68%408307-29UNH270917P00220000
210 P3.45-13.75%15607-22UNH270917P00210000
200 P4.10-4.65%89206-23UNH270917P00200000
195 P4.50-51.35%1906-05UNH270917P00195000
190 P3.14-25.94%1706-26UNH270917P00190000
185 P3.00-1.64%12207-20UNH270917P00185000
180 P2.86-4.67%44306-24UNH270917P00180000
175 P10.58-0.19%2804-02UNH270917P00175000
170 P2.34-31.18%14206-26UNH270917P00170000
165 P10.90+22.47%23803-30UNH270917P00165000
160 P1.76+13.55%16907-17UNH270917P00160000
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 P2.03+47.10%574106-03UNH270917P00130000


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