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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2578,7681,7456,673


UNH Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

UNH Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

UNH Dec 15, 2028 Exp. - Max Pain @ $330.00

Puts
Calls


UNH Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C16.15-2.12%2122509-23UNH281215C00640000
620 C19.63+1.19%619809-18UNH281215C00620000
600 C21.36+1.96%219409-24UNH281215C00600000
580 C23.88-3.40%623909-18UNH281215C00580000
560 C26.79-7.46%117809-22UNH281215C00560000
540 C29.00-5.07%16809-23UNH281215C00540000
520 C31.81-9.11%518309-23UNH281215C00520000
500 C39.00+4.00%631709-24UNH281215C00500000
490 C40.65-2.05%123309-24UNH281215C00490000
480 C44.75-1.95%822709-21UNH281215C00480000
470 C47.02-2.99%228109-21UNH281215C00470000
460 C51.41+3.23%17509-22UNH281215C00460000
450 C49.80-3.86%1923009-23UNH281215C00450000
440 C55.90+4.00%251209-24UNH281215C00440000
430 C59.14-1.10%736009-21UNH281215C00430000
420 C60.30-3.05%128109-23UNH281215C00420000
410 C64.62+0.34%33,37909-24UNH281215C00410000
400 C69.20+2.23%121,34009-24UNH281215C00400000
390 C74.50+2.28%215409-24UNH281215C00390000
380 C77.00-0.70%49409-24UNH281215C00380000
370 C80.50-4.03%65109-23UNH281215C00370000
360 C88.00-0.18%134109-21UNH281215C00360000
350 C93.27+2.66%124509-24UNH281215C00350000
340 C98.12+3.61%114009-24UNH281215C00340000
330 C100.33-2.70%19109-23UNH281215C00330000
320 C105.65-3.07%1616009-24UNH281215C00320000
310 C115.93-15.45%23809-15UNH281215C00310000
300 C119.50-0.72%225009-22UNH281215C00300000
290 C129.23+3.59%112009-17UNH281215C00290000
280 C134.15-10.51%8234509-15UNH281215C00280000
270 C135.40-2.83%444809-23UNH281215C00270000
260 C144.50-13.99%24509-11UNH281215C00260000
250 C154.27+1.49%214009-21UNH281215C00250000
240 C179.50-9.11%43209-02UNH281215C00240000
230 C167.70-7.65%47209-15UNH281215C00230000
220 C174.95-10.01%2709-15UNH281215C00220000
210 C181.54-4.55%29309-21UNH281215C00210000
200 C182.00-4.91%131709-23UNH281215C00200000
195 C146.41+22.01%4204-17UNH281215C00195000
190 C199.15+1.34%54609-24UNH281215C00190000
185 C203.79+1.49%31309-15UNH281215C00185000
180 C245.83-0.47%1307-27UNH281215C00180000
175 C184.60-0.55%121304-27UNH281215C00175000
170 C242.00-5.10%12008-04UNH281215C00170000
165 C264.47-3.37%16507-23UNH281215C00165000
160 C220.10-18.18%16509-11UNH281215C00160000
155 C227.57-0.25%2809-21UNH281215C00155000
150 C270.00+7.36%15306-25UNH281215C00150000
145 C283.05-0.33%11507-23UNH281215C00145000
140 C237.75+9.56%1606-02UNH281215C00140000
135 C191.10+23.68%2604-20UNH281215C00135000
130 C277.00-8.91%2708-12UNH281215C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P221.000%2107-28UNH281215P00640000
620 P00%0UNH281215P00620000
600 P222.98+8.17%1909-16UNH281215P00600000
580 P206.02+18.30%2509-21UNH281215P00580000
560 P187.94+16.01%2109-21UNH281215P00560000
540 P137.13-0.90%31107-21UNH281215P00540000
520 P154.22+10.58%22709-21UNH281215P00520000
500 P141.99+13.64%414509-24UNH281215P00500000
490 P123.45+5.42%105108-28UNH281215P00490000
480 P123.17+6.59%239109-15UNH281215P00480000
470 P119.19+1.83%204509-24UNH281215P00470000
460 P112.32+2.77%230309-24UNH281215P00460000
450 P105.50+4.35%178409-23UNH281215P00450000
440 P99.45+2.49%29609-23UNH281215P00440000
430 P87.20+1.76%21509-14UNH281215P00430000
420 P84.15+12.95%86109-15UNH281215P00420000
410 P75.52-4.47%315309-14UNH281215P00410000
400 P73.88+0.14%820009-22UNH281215P00400000
390 P68.45+0.37%110009-21UNH281215P00390000
380 P62.00-0.47%214709-18UNH281215P00380000
370 P59.20+1.77%25609-23UNH281215P00370000
360 P54.38+1.64%57209-23UNH281215P00360000
350 P49.18+0.47%513509-22UNH281215P00350000
340 P45.20+0.44%119209-23UNH281215P00340000
330 P41.51+5.22%1232909-23UNH281215P00330000
320 P38.89+3.51%121109-23UNH281215P00320000
310 P34.50+2.22%513109-23UNH281215P00310000
300 P30.90+3.00%175809-18UNH281215P00300000
290 P24.25-5.83%130109-03UNH281215P00290000
280 P24.35-1.02%150909-17UNH281215P00280000
270 P21.90-0.68%1026709-21UNH281215P00270000
260 P19.600.00%141209-23UNH281215P00260000
250 P17.40-0.68%249509-24UNH281215P00250000
240 P14.85-2.75%112309-22UNH281215P00240000
230 P13.90+2.96%123209-23UNH281215P00230000
220 P11.75-2.08%144209-22UNH281215P00220000
210 P10.20-0.97%260909-24UNH281215P00210000
200 P9.000.00%120909-22UNH281215P00200000
195 P8.30+5.06%23609-17UNH281215P00195000
190 P8.44+9.33%11709-23UNH281215P00190000
185 P7.05-7.24%4615509-17UNH281215P00185000
180 P6.53-3.26%4217109-17UNH281215P00180000
175 P6.10+4.99%205109-17UNH281215P00175000
170 P5.50-3.51%11509-23UNH281215P00170000
165 P5.200.00%13109-23UNH281215P00165000
160 P4.800.00%11909-18UNH281215P00160000
155 P4.40-2.22%12909-21UNH281215P00155000
150 P3.90-13.33%115809-04UNH281215P00150000
145 P3.53-39.24%113909-09UNH281215P00145000
140 P4.02+5.79%113608-10UNH281215P00140000
135 P2.93-3.93%23509-24UNH281215P00135000
130 P2.80+0.72%319809-10UNH281215P00130000


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