UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$401.73 +0.67%

$401.90 (+0.04%)🌙

as of 08/14 07:10 PM

(8/13 19:12) ◀

Friday, August 14, 2026 (7:10pm)

▶ (8/17 19:12)

◀ 8/14 19:10 ▶

Option Volume

Detail

ℹ

Current (08/14) 41,328

Calls: 22,999 (56%)

Puts: 18,329 (44%)

Prior (08/13) 51,343

Calls: 28,896 (56%)

Puts: 22,447 (44%)

Current vs Prior -19.51%

Calls: -20.41% (Calls)

Puts: -18.35% (Puts)

Prior 7-Day Total 368,633

Calls: 241,215 (65%)

Puts: 127,418 (35%)

Prior 7-Day Average 52,661

Calls: 34,459 (65%)

Puts: 18,202 (35%)

Current vs Prior 7-Day Avg -21.52%

Calls: -33.26%

Puts: +0.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14) $25.94M

Calls: $17.47M (67%)

Puts: $8.47M (33%)

Prior (08/13) $44.97M

Calls: $27.22M (61%)

Puts: $17.75M (39%)

Current vs Prior -42.32%

Calls: -35.82%

Puts: -52.29%

Prior 7-Day Total $240.93M

Calls: $169.84M (70%)

Puts: $71.09M (30%)

Prior 7-Day Average $34.42M

Calls: $24.26M (70%)

Puts: $10.16M (30%)

Current vs Prior 7-Day Avg -24.64%

Calls: -28.00%

Puts: -16.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14) 0.80

Prior (08/13) 0.78

Current vs Prior +2.59%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +43.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/14) 609,413

Calls: 359,721 (59%)

Puts: 249,692 (41%)

Prior (08/13) 651,723

Calls: 350,188 (54%)

Puts: 301,535 (46%)

Current vs Prior -6.49%

Prior 7-Day Total 4,346,597

Calls: 2,443,888 (56%)

Puts: 1,902,709 (44%)

Prior 7-Day Average 620,942

Calls: 349,126 (56%)

Puts: 271,815 (44%)

Current vs Prior 7-Day Avg -1.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 0.71% | 2.89%2.89% | 7.95%

Prior 1.50% | 3.33%3.33% | 8.09%

Current vs Prior +92.86% | +23.57%-13.16% | -1.74%

Prior 7-Day Avg 2.27% | 3.79%4.12% | 8.72%

Current vs 7-Day Avg +27.20% | +8.45%-29.78% | -8.87%

Prior 7-Day Eod 1.50% | 3.33%3.33% | 8.09%

Current vs 7-Day Eod +92.86% | +23.57%-13.16% | -1.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.11% | 7.91%

Calls: 9.95% | 8.74%

Puts: 10.27% | 7.07%

Prior 10.11% | 7.91%

Calls: 9.95% | 8.74%

Puts: 10.27% | 7.07%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 10.11% | 7.91%

Calls: 9.95% | 8.74%

Puts: 10.27% | 7.07%

Current vs 7-Day Avg +0.00% | -0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($17.47M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 57 of results (avg 6.9%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	51.35	53.15	$52.25	3.4%	8	1.00	1.6K
$340.00	Aug 21	60.80	63.05	$61.93	3.6%	8	1.00	822
$340.00	Sep 18	61.80	64.15	$62.98	3.7%	15	1.00	1.7K
$370.00	Sep 18	34.10	35.70	$34.90	4.6%	3	0.85	1.3K
$390.00	Sep 18	19.25	20.20	$19.73	4.8%	19	0.65	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	49.10	51.05	$50.08	3.9%	15	0.91	--
$430.00	Sep 18	31.95	33.35	$32.65	4.3%	22	0.80	773
$410.00	Sep 18	17.55	18.35	$17.95	4.5%	26	0.60	1.6K
$430.00	Aug 21	27.95	29.30	$28.63	4.7%	4	0.96	--
$420.00	Sep 18	24.25	25.55	$24.90	5.2%	25	0.70	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.80, cheapest $0.80)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Aug 21	0.72	0.87	$0.80	18.8%	232	0.12	205
$460.00	Sep 18	0.70	0.83	$0.76	17.1%	89	0.06	1.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 21	0.62	0.74	$0.68	17.6%	116	0.10	1.1K
$387.50	Aug 21	0.86	1.01	$0.94	16.0%	844	0.14	623
$340.00	Sep 18	0.57	0.66	$0.62	14.5%	22	0.04	2.3K
$350.00	Sep 18	0.90	1.06	$0.98	16.3%	55	0.06	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	49.95	53.85	$51.90	7.5%	7	1.00	7
$360.00	Aug 14	40.40	44.00	$42.20	8.5%	1	1.00	--
$365.00	Aug 14	33.45	39.20	$36.33	15.8%	5	1.00	--
$380.00	Aug 14	18.25	25.55	$21.90	33.3%	2	1.00	32
$390.00	Aug 14	9.75	12.95	$11.35	28.2%	5	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 14	11.40	14.25	$12.83	22.2%	4	1.00	--
$417.50	Aug 14	13.80	16.80	$15.30	19.6%	2	1.00	1
$420.00	Aug 14	16.60	19.85	$18.23	17.8%	8	1.00	7
$412.50	Aug 14	7.85	11.75	$9.80	39.8%	2	1.00	--
$410.00	Aug 14	7.00	8.95	$7.98	24.4%	65	0.99	171

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 29.9K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 14	0.00	0.01	$0.01	100.0%	2.6K	0.01	607
$402.50	Aug 14	0.00	0.05	$0.03	166.7%	2.0K	0.09	295
$400.00	Aug 14	1.01	2.47	$1.74	83.9%	794	1.00	623
$410.00	Aug 21	2.00	2.24	$2.12	11.3%	781	0.27	1.6K
$410.00	Aug 14	0.00	0.01	$0.01	100.0%	738	0.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	2.23	2.55	$2.39	13.4%	2.1K	0.29	612
$400.00	Aug 14	0.00	0.01	$0.01	100.0%	1.2K	0.02	1.3K
$390.00	Aug 21	1.20	1.46	$1.33	19.5%	1.2K	0.18	4.3K
$397.50	Aug 21	3.10	3.50	$3.30	12.1%	1.2K	0.37	508
$400.00	Aug 21	4.00	4.75	$4.38	17.1%	1.0K	0.45	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 1.78, avg 9.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$435.00	Sep 25	$0.42	$4.58	$0.42	22%	10.90	$430.42
$415.00	$420.00	Sep 11	$0.97	$4.03	$0.97	33%	4.15	$415.97
$405.00	$410.00	Sep 25	$1.73	$3.27	$1.73	46%	1.89	$406.73
$440.00	$445.00	Sep 11	$0.12	$4.88	$0.12	10%	40.67	$440.12
$390.00	$400.00	Sep 11	$6.02	$3.98	$6.02	68%	0.66	$396.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Sep 25	$1.80	$3.20	$1.80	53%	1.78	$403.20
$417.50	$415.00	Aug 21	$1.57	$0.93	$1.57	88%	0.59	$415.93
$420.00	$410.00	Sep 25	$6.10	$3.90	$6.10	68%	0.64	$413.90
$385.00	$380.00	Sep 25	$1.15	$3.85	$1.15	31%	3.35	$383.85
$395.00	$390.00	Sep 25	$1.73	$3.27	$1.73	42%	1.89	$393.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.82, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$452.50	$455.00	Aug 14	$0.57	$0.57	$1.93	95%	0.30	$453.07
$425.00	$430.00	Sep 25	$1.70	$1.70	$3.30	73%	0.52	$426.70
$410.00	$415.00	Sep 11	$2.33	$2.33	$2.67	60%	0.87	$412.33
$472.50	$475.00	Aug 14	$0.48	$0.48	$2.02	96%	0.24	$472.98
$467.50	$470.00	Aug 14	$0.37	$0.37	$2.13	97%	0.17	$467.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$385.00	Sep 25	$2.25	$2.25	$2.75	63%	0.82	$387.75
$387.50	$385.00	Aug 14	$0.57	$0.57	$1.93	90%	0.30	$386.93
$400.00	$395.00	Sep 25	$2.77	$2.77	$2.23	52%	1.24	$397.23
$345.00	$340.00	Aug 14	$0.53	$0.53	$4.47	96%	0.12	$344.47
$400.00	$390.00	Sep 18	$4.50	$4.50	$5.50	52%	0.82	$395.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 0.29% of stock, avg 4.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$402.50	Aug 14	$0.03	$1.12	$1.15	$401.35	$403.65	0.29%
$400.00	Aug 14	$1.74	$0.01	$1.75	$398.25	$401.75	0.44%
$405.00	Aug 14	$0.01	$3.26	$3.27	$401.73	$408.27	0.81%
$397.50	Aug 14	$4.22	$0.02	$4.24	$393.26	$401.74	1.06%
$407.50	Aug 14	$0.01	$5.78	$5.79	$401.71	$413.29	1.44%
$395.00	Aug 14	$7.32	$0.01	$7.33	$387.67	$402.33	1.82%
$410.00	Aug 14	$0.01	$7.98	$7.99	$402.01	$417.99	1.99%
$412.50	Aug 14	$0.01	$9.80	$9.81	$402.69	$422.31	2.44%
$402.50	Aug 21	$4.72	$5.43	$10.15	$392.35	$412.65	2.53%
$400.00	Aug 21	$6.18	$4.38	$10.56	$389.44	$410.56	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.07% of stock, avg 2.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$392.50	Aug 14	$0.03	$0.25	$0.28	$392.22	$402.78
$402.50	$387.50	Aug 14	$0.03	$0.58	$0.61	$386.89	$403.11
$402.50	$370.00	Aug 14	$0.03	$0.58	$0.61	$369.39	$403.11
$412.50	$390.00	Aug 21	$1.55	$1.33	$2.88	$387.12	$415.38
$450.00	$360.00	Sep 18	$1.24	$1.74	$2.98	$357.02	$452.98
$412.50	$392.50	Aug 21	$1.55	$1.87	$3.42	$389.08	$415.92
$410.00	$390.00	Aug 21	$2.12	$1.33	$3.45	$386.55	$413.45
$440.00	$360.00	Sep 18	$2.09	$1.74	$3.83	$356.17	$443.83
$410.00	$392.50	Aug 21	$2.12	$1.87	$3.99	$388.51	$413.99
$412.50	$395.00	Aug 21	$1.55	$2.39	$3.94	$391.06	$416.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 337 found (best R:R 0.84, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
385/388	452/455	Aug 14	$1.14	$1.36	85%	0.84	$386.36	$453.64
385/388	472/475	Aug 14	$1.05	$1.45	86%	0.72	$386.45	$473.55
340/345	452/455	Aug 14	$1.10	$3.90	91%	0.28	$343.90	$453.60
340/345	472/475	Aug 14	$1.01	$3.99	92%	0.25	$343.99	$473.51
385/388	468/470	Aug 14	$0.94	$1.56	86%	0.60	$386.56	$468.44
340/345	468/470	Aug 14	$0.90	$4.10	93%	0.22	$344.10	$468.40
380/382	452/455	Aug 14	$0.76	$1.74	91%	0.44	$381.74	$453.26
380/382	472/475	Aug 14	$0.67	$1.83	92%	0.37	$381.83	$473.17
390/392	452/455	Aug 14	$0.79	$1.71	87%	0.46	$391.71	$453.29
390/392	472/475	Aug 14	$0.70	$1.80	88%	0.39	$391.80	$473.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 2.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$397.50	$400.00	$402.50	Aug 14	$0.77	$1.73	91%	2.25
$350.00	$360.00	$370.00	Sep 18	$0.09	$9.91	10%	110.11
$400.00	$402.50	$405.00	Aug 14	$1.69	$0.81	99%	0.48
$390.00	$400.00	$410.00	Sep 18	$1.00	$9.00	25%	9.00
$370.00	$380.00	$390.00	Sep 18	$0.83	$9.17	21%	11.05

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$402.50	$405.00	Aug 14	$1.03	$1.47	97%	1.43
$397.50	$400.00	$402.50	Aug 14	$1.12	$1.38	89%	1.23
$390.00	$400.00	$410.00	Sep 18	$1.00	$9.00	24%	9.00
$400.00	$405.00	$410.00	Sep 4	$0.10	$4.90	15%	49.00
$410.00	$420.00	$430.00	Sep 18	$0.80	$9.20	20%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-0.80, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$390.00	1:2	Aug 14	-$0.80	$9.20
$365.00	$380.00	1:2	Aug 14	-$7.47	$7.53
$380.00	$390.00	1:2	Aug 21	-$3.97	$6.03
$390.00	$395.00	1:2	Aug 14	-$3.29	$1.71
$395.00	$397.50	1:2	Aug 14	-$1.12	$1.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$415.00	1:2	Sep 11	-$7.41	$7.59
$450.00	$430.00	1:2	Sep 18	-$15.22	$4.78
$407.50	$405.00	1:2	Aug 14	-$0.74	$1.76
$385.00	$375.00	1:2	Sep 11	-$0.22	$9.78
$380.00	$370.00	1:2	Sep 18	-$0.91	$9.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.92%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Sep 25	$11.75	0.46	0.8%	2.92%	3.74%	5	4
$410.00	Sep 25	$9.85	0.41	2.1%	2.45%	4.51%	7	29
$415.00	Sep 25	$8.00	0.36	3.3%	1.99%	5.29%	3	--
$410.00	Sep 18	$9.00	0.40	2.1%	2.24%	4.30%	559	2.1K
$425.00	Sep 25	$5.50	0.27	5.8%	1.37%	7.16%	3	204
$405.00	Sep 11	$9.70	0.47	0.8%	2.41%	3.23%	4	45
$410.00	Sep 11	$7.65	0.41	2.1%	1.90%	3.96%	12	27
$420.00	Sep 18	$5.55	0.29	4.5%	1.38%	5.93%	116	2.3K
$435.00	Sep 25	$3.45	0.19	8.3%	0.86%	9.14%	37	6
$430.00	Sep 25	$3.40	0.22	7.0%	0.85%	7.88%	7	14

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 22,999

Total Puts 18,329

Put/Call Ratio 0.80

Net Difference 4,670

Prior's Put/Call Breakdown

Total Calls 28,896

Total Puts 22,447

Put/Call Ratio 0.78

Net Difference 6,449

Prior 7-Day Put/Call Summary

Total Calls 241,215

Total Puts 127,418

Average Put/Call Ratio 0.56

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card