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
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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,5796,5641,0056,049


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 @ $310.00

Puts
Calls


UNH Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C29.25+4.46%317808-05UNH281215C00640000
620 C27.78-7.40%515508-05UNH281215C00620000
600 C33.96-0.85%114908-05UNH281215C00600000
580 C41.88-0.43%920107-31UNH281215C00580000
560 C43.35-2.36%9118508-05UNH281215C00560000
540 C44.40-11.73%36008-05UNH281215C00540000
520 C55.07-6.79%719508-03UNH281215C00520000
500 C59.40+3.85%626008-05UNH281215C00500000
490 C59.00-7.31%150608-04UNH281215C00490000
480 C64.75-8.64%157008-03UNH281215C00480000
470 C67.35-14.75%39608-04UNH281215C00470000
460 C77.38-4.42%17007-28UNH281215C00460000
450 C77.24+6.10%1216108-05UNH281215C00450000
440 C78.06-4.80%249508-05UNH281215C00440000
430 C84.50+4.32%1535108-05UNH281215C00430000
420 C88.00+2.33%1830008-05UNH281215C00420000
410 C94.48+4.94%23,13208-05UNH281215C00410000
400 C98.44+4.17%101,20608-05UNH281215C00400000
390 C106.82-12.08%212507-30UNH281215C00390000
380 C103.55-9.96%107608-05UNH281215C00380000
370 C103.00-19.58%14308-05UNH281215C00370000
360 C119.65-0.42%134608-03UNH281215C00360000
350 C121.00+2.54%223208-05UNH281215C00350000
340 C129.80+3.10%2013408-05UNH281215C00340000
330 C141.00-7.99%19407-24UNH281215C00330000
320 C146.74-1.05%218307-24UNH281215C00320000
310 C156.00+3.62%14207-29UNH281215C00310000
300 C148.00+0.07%121108-05UNH281215C00300000
290 C161.80-9.51%111308-03UNH281215C00290000
280 C190.75+12.41%435507-16UNH281215C00280000
270 C178.00+2.51%144307-06UNH281215C00270000
260 C192.50+9.99%44507-07UNH281215C00260000
250 C189.15-0.89%112708-03UNH281215C00250000
240 C197.50-2.48%103407-06UNH281215C00240000
230 C197.15+0.23%108208-05UNH281215C00230000
220 C213.71-4.54%1607-30UNH281215C00220000
210 C215.00-4.36%19508-05UNH281215C00210000
200 C224.55-6.83%130707-30UNH281215C00200000
195 C146.41+22.01%4204-17UNH281215C00195000
190 C219.07+9.54%11705-14UNH281215C00190000
185 C241.530%1107-27UNH281215C00185000
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 C269.00-9.56%26407-20UNH281215C00160000
155 C228.15+0.42%1806-02UNH281215C00155000
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 C304.10+2.63%1707-17UNH281215C00130000
Puts
StrikePriceChangeVolOILastContract Name
640 P221.000%2107-28UNH281215P00640000
620 P00%0UNH281215P00620000
600 P192.60+6.44%1707-27UNH281215P00600000
580 P174.15-15.21%3407-14UNH281215P00580000
560 P162.000%1108-03UNH281215P00560000
540 P137.13-0.90%31107-21UNH281215P00540000
520 P114.87-11.98%152207-16UNH281215P00520000
500 P123.80+13.22%13314308-04UNH281215P00500000
490 P117.10+6.02%364608-04UNH281215P00490000
480 P110.90+20.50%4350008-04UNH281215P00480000
470 P87.01-15.11%11507-16UNH281215P00470000
460 P92.70-8.98%44807-14UNH281215P00460000
450 P85.88+12.07%53907-30UNH281215P00450000
440 P82.60-0.12%19707-27UNH281215P00440000
430 P82.70+1.31%11508-05UNH281215P00430000
420 P72.46+1.13%12108-03UNH281215P00420000
410 P72.55+6.77%13508-05UNH281215P00410000
400 P63.57-3.24%317008-05UNH281215P00400000
390 P55.95+3.80%24907-17UNH281215P00390000
380 P56.74+4.49%17408-04UNH281215P00380000
370 P52.37+7.16%13608-05UNH281215P00370000
360 P48.25-1.53%25908-05UNH281215P00360000
350 P44.20+7.54%18608-04UNH281215P00350000
340 P40.00-2.22%114508-05UNH281215P00340000
330 P36.81+2.22%121508-04UNH281215P00330000
320 P34.11+3.74%119408-04UNH281215P00320000
310 P32.35+6.27%110608-05UNH281215P00310000
300 P28.50+4.59%167708-04UNH281215P00300000
290 P24.90-2.05%310108-03UNH281215P00290000
280 P23.00+11.65%10348608-05UNH281215P00280000
270 P20.23-2.55%122408-05UNH281215P00270000
260 P18.05+3.14%137807-17UNH281215P00260000
250 P15.55-1.58%146207-28UNH281215P00250000
240 P15.10+2.37%211807-28UNH281215P00240000
230 P13.78+13.32%222307-28UNH281215P00230000
220 P12.10+1.68%139108-05UNH281215P00220000
210 P10.45+3.77%158708-04UNH281215P00210000
200 P8.80-4.35%3817807-28UNH281215P00200000
195 P10.80-5.43%13206-01UNH281215P00195000
190 P8.80-3.83%11406-22UNH281215P00190000
185 P7.60-13.54%213207-27UNH281215P00185000
180 P6.75-25.00%115607-29UNH281215P00180000
175 P7.10+4.41%32907-14UNH281215P00175000
170 P9.40+27.03%11105-06UNH281215P00170000
165 P6.22-65.54%32907-14UNH281215P00165000
160 P5.30-5.36%2908-04UNH281215P00160000
155 P5.000.00%12208-04UNH281215P00155000
150 P4.70-5.05%815307-31UNH281215P00150000
145 P5.81+18.57%113805-18UNH281215P00145000
140 P3.80+1.33%113607-31UNH281215P00140000
135 P3.65-0.54%23507-23UNH281215P00135000
130 P3.20-5.88%219407-28UNH281215P00130000


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