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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,10011,2971,39217,295


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 C13.49-15.74%25208-04UNH280121C00640000
620 C15.40-16.94%11908-04UNH280121C00620000
600 C18.08-5.44%211608-04UNH280121C00600000
580 C22.58+7.68%623108-05UNH280121C00580000
560 C25.81+9.60%1192,41908-05UNH280121C00560000
540 C27.90+1.64%228208-05UNH280121C00540000
520 C32.50-6.74%22,69608-04UNH280121C00520000
500 C39.25+3.45%1261,80808-05UNH280121C00500000
490 C40.10-13.63%1129208-04UNH280121C00490000
480 C45.25-9.08%237108-05UNH280121C00480000
470 C48.03-3.07%136108-04UNH280121C00470000
460 C53.00-5.12%189008-05UNH280121C00460000
450 C55.00+3.23%358208-05UNH280121C00450000
440 C56.30-12.51%2040108-04UNH280121C00440000
430 C64.85-0.75%535908-05UNH280121C00430000
420 C65.25-6.18%3223408-04UNH280121C00420000
410 C74.24+7.61%418408-05UNH280121C00410000
400 C78.72+4.68%401,21308-05UNH280121C00400000
390 C92.35-2.05%118307-29UNH280121C00390000
380 C85.80-10.44%337808-04UNH280121C00380000
370 C95.44-3.36%235708-03UNH280121C00370000
360 C97.00-15.21%3145908-05UNH280121C00360000
350 C107.05+4.64%252,04408-05UNH280121C00350000
340 C110.65+2.74%1550908-05UNH280121C00340000
330 C115.00+1.41%1040908-05UNH280121C00330000
320 C126.53-2.58%138008-05UNH280121C00320000
310 C127.28-10.99%134708-04UNH280121C00310000
300 C135.30+0.62%31,05108-05UNH280121C00300000
290 C141.17-4.94%282608-04UNH280121C00290000
280 C161.69-2.66%242907-31UNH280121C00280000
270 C158.50-2.55%136008-04UNH280121C00270000
260 C186.40+6.51%134407-23UNH280121C00260000
250 C174.00-4.78%195608-05UNH280121C00250000
240 C205.00+4.75%111207-09UNH280121C00240000
230 C198.71-7.56%17907-30UNH280121C00230000
220 C215.63+3.80%25807-28UNH280121C00220000
210 C219.72+6.14%411407-24UNH280121C00210000
200 C215.000.00%12,13908-05UNH280121C00200000
195 C216.80+8.40%2906-15UNH280121C00195000
190 C223.18-10.64%513208-04UNH280121C00190000
185 C205.90+1.43%51705-12UNH280121C00185000
180 C254.50+41.19%21607-21UNH280121C00180000
175 C208.80-2.66%11005-29UNH280121C00175000
170 C242.25-0.31%14808-05UNH280121C00170000
165 C251.80+4.64%1406-15UNH280121C00165000
160 C272.00+3.42%17607-02UNH280121C00160000
155 C237.00+34.00%1305-19UNH280121C00155000
150 C279.96+9.36%41107-02UNH280121C00150000
145 C209.45+23.57%1404-21UNH280121C00145000
140 C269.10+0.04%252306-12UNH280121C00140000
135 C00%0UNH280121C00135000
130 C00%0UNH280121C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0UNH280121P00640000
620 P00%0UNH280121P00620000
600 P195.53+4.98%92508-04UNH280121P00600000
580 P169.30+3.36%444607-01UNH280121P00580000
560 P153.40-7.29%353607-01UNH280121P00560000
540 P134.45-10.46%272707-01UNH280121P00540000
520 P102.88-14.35%202507-16UNH280121P00520000
500 P105.70-20.20%55207-01UNH280121P00500000
490 P100.40-56.50%2807-20UNH280121P00490000
480 P90.70-29.14%5807-13UNH280121P00480000
470 P86.60+2.29%3507-31UNH280121P00470000
460 P80.80+2.47%28207-20UNH280121P00460000
450 P74.40-2.11%712107-29UNH280121P00450000
440 P74.20+4.65%814808-04UNH280121P00440000
430 P68.50-1.01%542308-05UNH280121P00430000
420 P63.300.00%3034108-05UNH280121P00420000
410 P58.50+4.06%204508-04UNH280121P00410000
400 P51.20-4.58%526108-05UNH280121P00400000
390 P46.40+10.48%25508-03UNH280121P00390000
380 P42.25+5.76%27108-03UNH280121P00380000
370 P38.60+5.58%111007-30UNH280121P00370000
360 P34.90-2.10%114208-05UNH280121P00360000
350 P33.26+5.89%21,51208-04UNH280121P00350000
340 P29.65+11.30%414808-05UNH280121P00340000
330 P25.00-3.40%151107-28UNH280121P00330000
320 P23.94+6.64%228408-04UNH280121P00320000
310 P21.19+4.49%222308-04UNH280121P00310000
300 P17.87-5.95%21,99908-05UNH280121P00300000
290 P15.77-5.00%239908-05UNH280121P00290000
280 P14.00-4.76%21,49408-05UNH280121P00280000
270 P12.21-4.76%287808-05UNH280121P00270000
260 P10.83-4.07%299708-05UNH280121P00260000
250 P9.31-5.77%22,45808-05UNH280121P00250000
240 P8.14-4.80%251508-05UNH280121P00240000
230 P7.01-6.53%235708-05UNH280121P00230000
220 P6.04-7.79%241008-05UNH280121P00220000
210 P5.35-0.93%265808-04UNH280121P00210000
200 P4.48-0.44%291508-05UNH280121P00200000
195 P4.16-6.52%6222708-05UNH280121P00195000
190 P3.80-15.56%1821408-05UNH280121P00190000
185 P3.55-4.05%28908-05UNH280121P00185000
180 P3.25+1.56%325208-03UNH280121P00180000
175 P3.22+3.21%113008-04UNH280121P00175000
170 P3.30-15.38%1014407-06UNH280121P00170000
165 P3.65-2.93%14707-08UNH280121P00165000
160 P2.45-6.84%219407-30UNH280121P00160000
155 P2.34+3.54%623907-30UNH280121P00155000
150 P1.84-42.50%16748508-05UNH280121P00150000
145 P2.05-21.15%110207-10UNH280121P00145000
140 P1.80-18.18%6217108-05UNH280121P00140000
135 P1.60-0.62%1207-29UNH280121P00135000
130 P1.36+13.33%8660208-05UNH280121P00130000


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