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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,94913,5041,05521,114


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 C12.74+6.61%27629208-05UNH271217C00640000
620 C15.12-24.40%25208-03UNH271217C00620000
600 C16.00-9.30%131708-04UNH271217C00600000
580 C18.72-5.74%234808-04UNH271217C00580000
560 C21.70-9.39%11,47908-04UNH271217C00560000
540 C25.94-6.86%332208-04UNH271217C00540000
520 C30.10-7.95%256108-04UNH271217C00520000
500 C34.50-8.42%387808-04UNH271217C00500000
490 C41.50-12.35%129408-05UNH271217C00490000
480 C40.75-11.41%4218908-04UNH271217C00480000
470 C45.60+5.29%225708-05UNH271217C00470000
460 C50.09+7.72%143,67808-05UNH271217C00460000
450 C53.97+7.51%71,11408-05UNH271217C00450000
440 C57.90-5.08%792908-03UNH271217C00440000
430 C64.60+2.38%149807-31UNH271217C00430000
420 C62.83-15.89%11,47108-04UNH271217C00420000
410 C67.35-6.46%882508-04UNH271217C00410000
400 C75.97+6.25%163,12208-05UNH271217C00400000
390 C92.29+9.30%1846907-28UNH271217C00390000
380 C92.96-0.74%450607-24UNH271217C00380000
370 C87.40-16.82%226408-04UNH271217C00370000
360 C94.63-4.46%563008-04UNH271217C00360000
350 C99.00-5.60%71,32608-04UNH271217C00350000
340 C109.60+4.03%346908-05UNH271217C00340000
330 C111.60-8.90%133108-04UNH271217C00330000
320 C127.50-1.92%137307-31UNH271217C00320000
310 C126.00-4.44%738608-04UNH271217C00310000
300 C137.00+1.48%41,85608-05UNH271217C00300000
290 C144.00-12.17%588708-05UNH271217C00290000
280 C172.91+1.65%158307-21UNH271217C00280000
270 C178.45+7.86%1134307-16UNH271217C00270000
260 C171.00-3.44%151307-31UNH271217C00260000
250 C177.50-3.28%11,18208-03UNH271217C00250000
240 C180.00-5.76%126508-05UNH271217C00240000
230 C190.00-0.52%110708-05UNH271217C00230000
220 C226.00+4.13%135107-16UNH271217C00220000
210 C220.00-1.52%116907-15UNH271217C00210000
200 C214.00-3.60%286408-05UNH271217C00200000
195 C233.52+39.45%18407-24UNH271217C00195000
190 C233.33-4.76%114507-15UNH271217C00190000
185 C220.06+6.98%53605-13UNH271217C00185000
180 C232.50-6.65%19908-05UNH271217C00180000
175 C246.00+3.67%51506-25UNH271217C00175000
170 C266.28+3.21%111207-21UNH271217C00170000
165 C261.00+7.33%1706-26UNH271217C00165000
160 C249.95-0.39%35106-17UNH271217C00160000
155 C267.50+18.86%12907-02UNH271217C00155000
150 C260.60-0.01%12,13208-05UNH271217C00150000
145 C279.18+19.23%37607-02UNH271217C00145000
140 C277.90+0.87%13607-15UNH271217C00140000
135 C292.30+26.39%4707-07UNH271217C00135000
130 C285.85+2.05%112506-15UNH271217C00130000
125 C284.58+0.41%19906-23UNH271217C00125000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0UNH271217P00640000
620 P00%0UNH271217P00620000
600 P00%0UNH271217P00600000
580 P00%0UNH271217P00580000
560 P143.50-2.35%3707-28UNH271217P00560000
540 P136.90+1.18%12208-03UNH271217P00540000
520 P155.00-21.91%6705-29UNH271217P00520000
500 P107.30+1.71%11108-03UNH271217P00500000
490 P164.35+2.33%2110-31UNH271217P00490000
480 P98.30+5.19%11008-04UNH271217P00480000
470 P86.20-1.65%11907-23UNH271217P00470000
460 P85.20+5.19%127408-04UNH271217P00460000
450 P75.50-4.20%211908-05UNH271217P00450000
440 P67.85+5.60%1214207-31UNH271217P00440000
430 P66.30+12.85%28908-04UNH271217P00430000
420 P61.60+13.97%7117108-04UNH271217P00420000
410 P57.20+6.02%2318308-04UNH271217P00410000
400 P48.65+2.42%167008-03UNH271217P00400000
390 P44.50+6.54%119707-24UNH271217P00390000
380 P44.74+5.89%2015308-05UNH271217P00380000
370 P36.65+2.23%727708-03UNH271217P00370000
360 P34.77-1.67%147708-05UNH271217P00360000
350 P29.69-1.03%735308-03UNH271217P00350000
340 P26.58-0.97%849808-03UNH271217P00340000
330 P24.35+4.33%263908-05UNH271217P00330000
320 P22.60+11.88%965408-04UNH271217P00320000
310 P19.91+6.53%265508-04UNH271217P00310000
300 P16.67+0.42%82,91808-05UNH271217P00300000
290 P15.47+5.17%21,07208-04UNH271217P00290000
280 P13.54+4.96%21,07808-04UNH271217P00280000
270 P11.76+10.32%263208-04UNH271217P00270000
260 P10.10-1.56%2096308-05UNH271217P00260000
250 P8.54-1.27%51,41908-05UNH271217P00250000
240 P7.30-23.24%21,74708-05UNH271217P00240000
230 P6.65-5.00%1066908-05UNH271217P00230000
220 P5.57-0.54%234408-03UNH271217P00220000
210 P4.92-9.72%261608-04UNH271217P00210000
200 P4.10-8.89%101,14507-29UNH271217P00200000
195 P4.12+9.87%6016508-05UNH271217P00195000
190 P5.35+44.59%1622008-05UNH271217P00190000
185 P3.35-38.42%213808-04UNH271217P00185000
180 P2.90+1.75%21,42608-03UNH271217P00180000
175 P3.03-18.11%2017207-17UNH271217P00175000
170 P2.80-36.79%15107-13UNH271217P00170000
165 P3.29-0.30%16205-08UNH271217P00165000
160 P2.05-35.33%129908-03UNH271217P00160000
155 P2.20-19.41%75408-03UNH271217P00155000
150 P1.69-24.89%16725508-05UNH271217P00150000
145 P1.74-5.95%216307-28UNH271217P00145000
140 P1.66-0.60%6210408-05UNH271217P00140000
135 P1.46-39.67%57807-16UNH271217P00135000
130 P1.29-35.50%8626508-05UNH271217P00130000
125 P1.27-32.80%448607-16UNH271217P00125000


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