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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,67918,0922,44420,406


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

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

Puts
Calls

UNH Dec 17, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


UNH Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C4.80-10.28%234609-23UNH271217C00640000
620 C6.87+11.35%26609-24UNH271217C00620000
600 C8.10+9.91%1643009-24UNH271217C00600000
580 C9.60+9.71%238309-24UNH271217C00580000
560 C12.45-29.46%21,47509-17UNH271217C00560000
540 C14.15-0.35%533809-24UNH271217C00540000
520 C17.25-4.17%258109-21UNH271217C00520000
500 C20.30+8.91%592609-24UNH271217C00500000
490 C20.47-10.34%536009-23UNH271217C00490000
480 C23.30-2.10%624909-23UNH271217C00480000
470 C25.200.00%328809-24UNH271217C00470000
460 C27.60-6.44%13,67409-23UNH271217C00460000
450 C30.50+1.84%31,14109-24UNH271217C00450000
440 C33.25+0.12%393409-24UNH271217C00440000
430 C36.05-8.85%349309-23UNH271217C00430000
420 C39.45+2.41%11,43909-24UNH271217C00420000
410 C44.05-2.65%178009-22UNH271217C00410000
400 C45.90-3.77%53,20709-23UNH271217C00400000
390 C51.70+0.76%146309-24UNH271217C00390000
380 C55.50+2.21%151909-24UNH271217C00380000
370 C62.30+4.72%227609-24UNH271217C00370000
360 C63.66-7.24%1060409-23UNH271217C00360000
350 C69.00-3.21%41,31809-23UNH271217C00350000
340 C80.00-6.16%146909-18UNH271217C00340000
330 C86.24-5.90%433509-21UNH271217C00330000
320 C86.50-1.74%538109-24UNH271217C00320000
310 C93.20-4.56%138009-24UNH271217C00310000
300 C102.35+2.61%11,85609-24UNH271217C00300000
290 C107.50-3.46%188309-23UNH271217C00290000
280 C133.00+2.50%358508-28UNH271217C00280000
270 C125.20-10.51%1033009-21UNH271217C00270000
260 C133.85-0.98%251309-21UNH271217C00260000
250 C142.50+1.75%21,17909-21UNH271217C00250000
240 C143.00-3.03%126209-23UNH271217C00240000
230 C152.50-9.72%110809-24UNH271217C00230000
220 C186.85+8.26%134909-02UNH271217C00220000
210 C177.00+2.31%116909-16UNH271217C00210000
200 C194.25-4.24%286309-10UNH271217C00200000
195 C194.10-16.88%28408-20UNH271217C00195000
190 C194.50-16.64%514509-16UNH271217C00190000
185 C214.00-2.75%13608-24UNH271217C00185000
180 C203.51-4.12%510409-16UNH271217C00180000
175 C246.00+3.67%51506-25UNH271217C00175000
170 C221.79-16.71%3412809-10UNH271217C00170000
165 C226.90-13.07%3909-10UNH271217C00165000
160 C219.05-5.30%24409-21UNH271217C00160000
155 C267.50+18.86%12907-02UNH271217C00155000
150 C227.66-5.06%4,3502,10509-11UNH271217C00150000
145 C230.85-17.31%1301609-11UNH271217C00145000
140 C235.85-15.13%90209-11UNH271217C00140000
135 C240.85-17.60%10309-11UNH271217C00135000
130 C245.85-13.99%55909-11UNH271217C00130000
125 C253.00-3.00%19009-15UNH271217C00125000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0UNH271217P00640000
620 P00%0UNH271217P00620000
600 P00%0UNH271217P00600000
580 P203.760%3109-11UNH271217P00580000
560 P183.95+12.27%21409-21UNH271217P00560000
540 P166.00+10.14%12509-15UNH271217P00540000
520 P146.25-0.12%11009-17UNH271217P00520000
500 P107.30+1.71%11108-03UNH271217P00500000
490 P116.65+7.66%34509-14UNH271217P00490000
480 P104.61+7.35%718208-28UNH271217P00480000
470 P105.70-1.12%13209-15UNH271217P00470000
460 P90.00-4.76%127808-27UNH271217P00460000
450 P87.10-0.80%111908-21UNH271217P00450000
440 P79.74+1.32%217709-10UNH271217P00440000
430 P79.55+6.99%113609-21UNH271217P00430000
420 P71.40+10.19%1018909-17UNH271217P00420000
410 P63.10-4.29%117909-14UNH271217P00410000
400 P61.25+2.82%467609-18UNH271217P00400000
390 P55.00+0.09%130309-22UNH271217P00390000
380 P50.55+7.55%116709-21UNH271217P00380000
370 P46.55+2.69%330809-23UNH271217P00370000
360 P41.75-1.76%1052609-24UNH271217P00360000
350 P36.95+3.07%137509-22UNH271217P00350000
340 P32.51-1.63%352409-24UNH271217P00340000
330 P27.75-5.93%265309-21UNH271217P00330000
320 P25.15-2.52%163609-22UNH271217P00320000
310 P21.45+0.23%368509-24UNH271217P00310000
300 P19.27+2.34%12,93609-24UNH271217P00300000
290 P17.50+9.51%11,08909-23UNH271217P00290000
280 P14.40+5.03%11,08709-24UNH271217P00280000
270 P12.25-5.91%262509-24UNH271217P00270000
260 P10.43+2.25%195309-22UNH271217P00260000
250 P8.95-3.76%21,42009-24UNH271217P00250000
240 P7.62+1.60%21,74909-24UNH271217P00240000
230 P6.00+6.95%166609-22UNH271217P00230000
220 P5.35+2.88%134909-24UNH271217P00220000
210 P4.60+5.75%161709-18UNH271217P00210000
200 P3.75-2.09%11,16209-23UNH271217P00200000
195 P3.45-3.90%1017609-21UNH271217P00195000
190 P3.10+4.03%2024009-22UNH271217P00190000
185 P3.05+2.35%1115009-16UNH271217P00185000
180 P2.78+10.32%21,42809-16UNH271217P00180000
175 P2.40-20.79%517209-16UNH271217P00175000
170 P2.34-16.43%15108-17UNH271217P00170000
165 P2.08-36.78%86308-28UNH271217P00165000
160 P1.68-20.00%9837009-10UNH271217P00160000
155 P2.20-19.41%75408-03UNH271217P00155000
150 P1.300.00%125709-24UNH271217P00150000
145 P1.17-4.10%116209-24UNH271217P00145000
140 P1.00-28.06%510509-21UNH271217P00140000
135 P0.85-27.97%58109-21UNH271217P00135000
130 P0.77-3.75%4025309-08UNH271217P00130000
125 P0.78+14.71%348409-17UNH271217P00125000


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