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

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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,35414,5962,09117,622


UNH Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

UNH Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

UNH Jan 21, 2028 Exp. - Max Pain @ $300.00

Puts
Calls


UNH Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C6.74+12.33%211209-24UNH280121C00640000
620 C7.90-6.18%22709-24UNH280121C00620000
600 C9.55+0.53%2516309-24UNH280121C00600000
580 C10.67+0.66%1523409-24UNH280121C00580000
560 C13.55+9.27%1062,32209-24UNH280121C00560000
540 C15.20+2.01%342009-24UNH280121C00540000
520 C18.44+5.37%32,73209-24UNH280121C00520000
500 C22.26+10.53%342,67809-24UNH280121C00500000
490 C24.60-3.26%230109-24UNH280121C00490000
480 C26.30+13.12%545809-24UNH280121C00480000
470 C31.05+4.37%438609-21UNH280121C00470000
460 C31.56+7.24%289609-24UNH280121C00460000
450 C33.75+2.27%659109-24UNH280121C00450000
440 C37.25+9.56%252909-24UNH280121C00440000
430 C40.20-11.65%138109-21UNH280121C00430000
420 C43.13-2.02%1022909-24UNH280121C00420000
410 C46.00-0.54%219109-24UNH280121C00410000
400 C51.80+5.71%91,29609-24UNH280121C00400000
390 C54.65-4.54%2023409-22UNH280121C00390000
380 C59.80+3.10%4141609-24UNH280121C00380000
370 C64.32+4.45%151909-24UNH280121C00370000
360 C68.53+5.43%843109-24UNH280121C00360000
350 C72.80+0.76%132,00509-24UNH280121C00350000
340 C77.50-6.33%149309-23UNH280121C00340000
330 C82.35-2.89%6540309-23UNH280121C00330000
320 C91.64+4.20%538309-24UNH280121C00320000
310 C91.63-5.73%332309-23UNH280121C00310000
300 C102.10+1.70%201,00709-24UNH280121C00300000
290 C110.55-3.45%182609-22UNH280121C00290000
280 C112.14-5.97%242009-23UNH280121C00280000
270 C123.15-2.74%135709-23UNH280121C00270000
260 C134.48-6.97%134209-11UNH280121C00260000
250 C136.95-1.97%1095409-23UNH280121C00250000
240 C178.70-12.83%111108-07UNH280121C00240000
230 C180.30+9.69%28008-26UNH280121C00230000
220 C160.25-3.75%36109-23UNH280121C00220000
210 C219.72+6.14%411407-24UNH280121C00210000
200 C177.15-4.24%12,14009-23UNH280121C00200000
195 C215.80-0.46%1608-06UNH280121C00195000
190 C191.54-0.76%511809-24UNH280121C00190000
185 C205.90+1.43%51705-12UNH280121C00185000
180 C254.50+41.19%21607-21UNH280121C00180000
175 C208.80-2.66%11005-29UNH280121C00175000
170 C209.23-10.97%24609-21UNH280121C00170000
165 C214.22-9.63%2509-18UNH280121C00165000
160 C229.65-15.57%27609-10UNH280121C00160000
155 C237.00+34.00%1305-19UNH280121C00155000
150 C238.86-4.26%2909-10UNH280121C00150000
145 C233.50+11.48%10309-11UNH280121C00145000
140 C252.30-3.41%1208-19UNH280121C00140000
135 C242.60-4.92%701809-11UNH280121C00135000
130 C249.00+0.34%225609-16UNH280121C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0UNH280121P00640000
620 P00%0UNH280121P00620000
600 P209.84+0.91%122409-09UNH280121P00600000
580 P189.90+4.15%114608-17UNH280121P00580000
560 P186.27+7.93%211709-18UNH280121P00560000
540 P154.55+5.71%172308-17UNH280121P00540000
520 P102.88-14.35%202507-16UNH280121P00520000
500 P132.15+12.95%55709-15UNH280121P00500000
490 P112.70-1.29%11208-18UNH280121P00490000
480 P102.05-7.61%11109-08UNH280121P00480000
470 P94.85-5.10%11209-08UNH280121P00470000
460 P101.45+11.12%27709-15UNH280121P00460000
450 P97.05+2.72%2413409-23UNH280121P00450000
440 P86.25+7.48%211709-17UNH280121P00440000
430 P82.85+8.43%1042109-23UNH280121P00430000
420 P74.55+0.61%236109-18UNH280121P00420000
410 P68.45+5.80%169709-18UNH280121P00410000
400 P62.90-0.16%333309-22UNH280121P00400000
390 P56.80+6.47%18109-15UNH280121P00390000
380 P52.26+0.64%114309-22UNH280121P00380000
370 P47.90+4.13%213109-23UNH280121P00370000
360 P43.30+2.83%130309-23UNH280121P00360000
350 P38.55+0.86%21,71009-24UNH280121P00350000
340 P32.65-5.50%223509-22UNH280121P00340000
330 P31.06+1.50%1162109-23UNH280121P00330000
320 P26.66-2.31%543809-24UNH280121P00320000
310 P23.83+5.44%224609-24UNH280121P00310000
300 P20.59+3.47%62,04609-24UNH280121P00300000
290 P18.10+2.26%1042209-23UNH280121P00290000
280 P15.50-2.21%81,80209-24UNH280121P00280000
270 P13.36-1.04%488309-24UNH280121P00270000
260 P11.55+6.94%31,01709-24UNH280121P00260000
250 P10.05+2.55%12,46709-24UNH280121P00250000
240 P8.350.00%252409-24UNH280121P00240000
230 P7.07+1.00%237109-24UNH280121P00230000
220 P5.94-1.00%240409-24UNH280121P00220000
210 P5.050.00%266809-17UNH280121P00210000
200 P4.05-8.78%40090009-22UNH280121P00200000
195 P3.72-6.06%120809-22UNH280121P00195000
190 P4.53+33.24%221209-10UNH280121P00190000
185 P3.37+1.20%119109-16UNH280121P00185000
180 P3.44+11.33%125309-23UNH280121P00180000
175 P3.22+3.21%113008-04UNH280121P00175000
170 P2.90-12.12%114408-11UNH280121P00170000
165 P2.05-43.84%164709-02UNH280121P00165000
160 P1.86-7.00%10023109-10UNH280121P00160000
155 P2.34+3.54%623907-30UNH280121P00155000
150 P1.48-16.38%7037209-18UNH280121P00150000
145 P1.26-31.52%802209-16UNH280121P00145000
140 P1.44-8.28%1016108-27UNH280121P00140000
135 P2.40+50.00%2208-06UNH280121P00135000
130 P0.90+2.27%4032209-08UNH280121P00130000


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