UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$376.90 +0.45%

$377.10 (+0.05%)🌙

as of 09/18 07:10 PM

(9/15 19:20) ◀

Friday, September 18, 2026 (7:10pm)

▶ (9/21 19:09)

◀ 9/18 19:10 ▶

Option Volume

Detail

ℹ

Current (09/18) 48,093

Calls: 27,153 (56%)

Puts: 20,940 (44%)

Prior (09/15) 40,628

Calls: 22,315 (55%)

Puts: 18,313 (45%)

Current vs Prior +18.37%

Calls: +21.68% (Calls)

Puts: +14.35% (Puts)

Prior 7-Day Total 493,616

Calls: 329,141 (67%)

Puts: 164,475 (33%)

Prior 7-Day Average 70,516

Calls: 47,020 (67%)

Puts: 23,496 (33%)

Current vs Prior 7-Day Avg -31.80%

Calls: -42.25%

Puts: -10.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $34.22M

Calls: $25.36M (74%)

Puts: $8.86M (26%)

Prior (09/15) $56.12M

Calls: $27.38M (49%)

Puts: $28.74M (51%)

Current vs Prior -39.03%

Calls: -7.38%

Puts: -69.17%

Prior 7-Day Total $1.15B

Calls: $1.02B (89%)

Puts: $121.94M (11%)

Prior 7-Day Average $163.76M

Calls: $146.34M (89%)

Puts: $17.42M (11%)

Current vs Prior 7-Day Avg -79.10%

Calls: -82.67%

Puts: -49.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.77

Prior (09/15) 0.82

Current vs Prior -6.03%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +17.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 592,066

Calls: 347,223 (59%)

Puts: 244,843 (41%)

Prior (09/15) 630,377

Calls: 352,916 (56%)

Puts: 277,461 (44%)

Current vs Prior -6.08%

Prior 7-Day Total 4,474,619

Calls: 2,511,159 (56%)

Puts: 1,963,460 (44%)

Prior 7-Day Average 639,231

Calls: 358,737 (56%)

Puts: 280,494 (44%)

Current vs Prior 7-Day Avg -7.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.65% | 3.19%0.65% | 10.23%

Prior 2.53% | 4.16%2.53% | 9.54%

Current vs Prior +26.10% | +21.38%-74.17% | +7.26%

Prior 7-Day Avg 2.63% | 4.19%3.95% | 10.02%

Current vs 7-Day Avg +21.35% | +20.52%-83.48% | +2.11%

Prior 7-Day Eod 2.53% | 4.16%2.53% | 9.54%

Current vs 7-Day Eod +26.10% | +21.38%-74.17% | +7.26%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.68% | 7.96%

Calls: 11.21% | 7.84%

Puts: 6.15% | 8.08%

Prior 8.68% | 7.96%

Calls: 11.21% | 7.84%

Puts: 6.15% | 8.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.90% | 8.97%

Calls: 12.55% | 8.79%

Puts: 11.26% | 9.15%

Current vs 7-Day Avg -27.09% | -11.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($25.36M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 37 of results (avg 7.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	20.55	21.25	$20.90	3.3%	23	0.59	175
$380.00	Oct 16	15.55	16.10	$15.83	3.5%	343	0.50	1.7K
$390.00	Oct 16	11.25	11.80	$11.53	4.8%	152	0.40	1.3K
$400.00	Oct 16	7.90	8.35	$8.13	5.5%	447	0.32	5.4K
$410.00	Oct 16	5.35	5.70	$5.53	6.3%	725	0.24	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	17.45	17.85	$17.65	2.3%	237	0.51	5.1K
$370.00	Oct 16	12.65	13.15	$12.90	3.9%	390	0.41	2.4K
$390.00	Oct 16	22.70	23.70	$23.20	4.3%	41	0.60	2.4K
$360.00	Oct 16	8.80	9.20	$9.00	4.4%	128	0.32	3.2K
$370.00	Oct 23	13.35	14.00	$13.68	4.8%	7	0.41	102

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.62, cheapest $0.34)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 25	0.32	0.36	$0.34	11.8%	737	0.06	1.6K
$397.50	Sep 25	0.44	0.53	$0.49	18.4%	63	0.08	74
$395.00	Sep 25	0.62	0.73	$0.68	16.2%	537	0.10	774
$392.50	Sep 25	0.87	1.05	$0.96	18.8%	353	0.14	404

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	55.35	60.65	$58.00	9.1%	7	1.00	144
$330.00	Sep 18	45.30	50.35	$47.83	10.6%	27	1.00	932
$350.00	Sep 18	25.60	28.70	$27.15	11.4%	54	1.00	563
$360.00	Sep 18	15.90	19.35	$17.63	19.6%	8	1.00	97
$367.50	Sep 18	7.85	13.00	$10.43	49.4%	3	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	2.40	3.50	$2.95	37.3%	1.1K	1.00	3.2K
$382.50	Sep 18	4.65	6.50	$5.58	33.2%	58	1.00	427
$385.00	Sep 18	4.85	9.40	$7.13	63.8%	236	1.00	737
$387.50	Sep 18	7.40	12.15	$9.78	48.6%	65	1.00	401
$390.00	Sep 18	11.35	14.35	$12.85	23.3%	69	1.00	456

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 36.5K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	0.03	0.06	$0.05	60.0%	2.9K	0.06	2.3K
$377.50	Sep 18	0.01	0.51	$0.26	192.3%	2.5K	0.36	1.1K
$375.00	Sep 18	0.94	2.65	$1.80	95.0%	2.0K	0.93	266
$385.00	Sep 25	2.20	2.74	$2.47	21.9%	1.1K	0.29	432
$415.00	Oct 2	0.42	0.57	$0.50	30.0%	805	0.05	717

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	0.00	0.01	$0.01	100.0%	2.5K	0.01	4.3K
$380.00	Sep 18	2.40	3.50	$2.95	37.3%	1.1K	1.00	3.2K
$375.00	Sep 18	0.02	0.07	$0.05	100.0%	803	0.07	1.4K
$370.00	Sep 25	2.37	2.73	$2.55	14.1%	760	0.29	582
$372.50	Sep 18	0.00	0.01	$0.01	100.0%	733	0.01	757

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1126.7%, max 2256.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Sep 25	648.3%	27.5%	2256.3%	17	36
$377.50	Sep 18	Oct 2	37.8%	30.8%	22.6%	2.5K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	648.3%	28.1%	2205.4%	58	541
$377.50	Sep 18	Oct 2	37.8%	30.8%	22.6%	397	700

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 4.56, avg 7.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$370.00	Oct 30	$4.71	$5.29	$4.71	67%	1.12	$364.71
$370.00	$375.00	Oct 9	$1.78	$3.22	$1.78	63%	1.81	$371.78
$385.00	$390.00	Oct 30	$1.25	$3.75	$1.25	46%	3.00	$386.25
$370.00	$372.50	Sep 18	$1.58	$0.92	$1.58	100%	0.58	$371.58
$405.00	$410.00	Oct 30	$0.58	$4.42	$0.58	30%	7.62	$405.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$380.00	Oct 9	$0.90	$4.10	$0.90	59%	4.56	$384.10
$397.50	$395.00	Sep 25	$1.02	$1.48	$1.02	93%	1.45	$396.48
$392.50	$390.00	Sep 18	$1.43	$1.07	$1.43	100%	0.75	$391.07
$385.00	$382.50	Sep 18	$1.55	$0.95	$1.55	100%	0.61	$383.45
$385.00	$382.50	Oct 2	$0.55	$1.95	$0.55	63%	3.55	$384.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 5.94, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$412.50	$415.00	Sep 18	$1.04	$1.04	$1.46	91%	0.71	$413.54
$402.50	$405.00	Sep 18	$0.99	$0.99	$1.51	89%	0.66	$403.49
$390.00	$400.00	Oct 30	$4.38	$4.38	$5.62	58%	0.78	$394.38
$415.00	$420.00	Oct 30	$1.60	$1.60	$3.40	76%	0.47	$416.60
$410.00	$412.50	Oct 2	$0.52	$0.52	$1.98	91%	0.26	$410.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$360.00	Sep 18	$2.14	$2.14	$0.36	80%	5.94	$360.36
$375.00	$370.00	Oct 30	$3.70	$3.70	$1.30	54%	2.85	$371.30
$375.00	$372.50	Oct 2	$2.00	$2.00	$0.50	54%	4.00	$373.00
$370.00	$365.00	Oct 30	$2.63	$2.63	$2.37	58%	1.11	$367.37
$345.00	$340.00	Oct 30	$1.57	$1.57	$3.43	78%	0.46	$343.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.02, cheapest $5.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Sep 18	Sep 25	$5.02	37.8%	26.3%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.24% of stock, avg 6.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Sep 18	$0.26	$0.66	$0.92	$376.58	$378.42	0.24%
$375.00	Sep 18	$1.80	$0.05	$1.85	$373.15	$376.85	0.49%
$380.00	Sep 18	$0.05	$2.95	$3.00	$377.00	$383.00	0.80%
$372.50	Sep 18	$5.20	$0.01	$5.21	$367.29	$377.71	1.38%
$382.50	Sep 18	$0.04	$5.58	$5.62	$376.88	$388.12	1.49%
$370.00	Sep 18	$6.78	$0.01	$6.79	$363.21	$376.79	1.80%
$385.00	Sep 18	$0.01	$7.13	$7.14	$377.86	$392.14	1.89%
$387.50	Sep 18	$0.01	$9.78	$9.79	$377.71	$397.29	2.60%
$367.50	Sep 18	$10.43	$0.01	$10.44	$357.06	$377.94	2.77%
$377.50	Sep 25	$5.28	$5.33	$10.61	$366.89	$388.11	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.03% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$375.00	Sep 18	$0.05	$0.05	$0.10	$374.90	$380.10
$377.50	$375.00	Sep 18	$0.26	$0.05	$0.31	$374.69	$377.81
$402.50	$375.00	Sep 18	$1.00	$0.05	$1.05	$373.95	$403.55
$412.50	$375.00	Sep 18	$1.06	$0.05	$1.11	$373.89	$413.61
$380.00	$362.50	Sep 18	$0.05	$2.15	$2.20	$360.30	$382.20
$377.50	$362.50	Sep 18	$0.26	$2.15	$2.41	$360.09	$379.91
$387.50	$365.00	Sep 25	$1.83	$1.43	$3.26	$361.74	$390.76
$402.50	$362.50	Sep 18	$1.00	$2.15	$3.15	$359.35	$405.65
$412.50	$362.50	Sep 18	$1.06	$2.15	$3.21	$359.29	$415.71
$387.50	$367.50	Sep 25	$1.83	$1.90	$3.73	$363.77	$391.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 1.73, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/345	415/420	Oct 30	$3.17	$1.83	54%	1.73	$341.83	$418.17
340/345	420/425	Oct 30	$2.76	$2.24	58%	1.23	$342.24	$422.76
360/362	422/430	Sep 18	$2.24	$5.26	78%	0.43	$360.26	$424.74
340/345	430/435	Oct 30	$2.36	$2.64	62%	0.89	$342.64	$432.36
340/345	410/415	Oct 30	$2.92	$2.08	50%	1.40	$342.08	$412.92
335/340	415/420	Oct 30	$2.50	$2.50	58%	1.00	$337.50	$417.50
330/335	415/420	Oct 30	$2.34	$2.66	60%	0.88	$332.66	$417.34
362/365	398/400	Oct 2	$1.54	$0.96	53%	1.60	$363.46	$399.04
340/345	400/405	Oct 30	$3.14	$1.86	44%	1.69	$341.86	$403.14
305/310	415/420	Oct 30	$1.85	$3.15	69%	0.59	$308.15	$416.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 3.39, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$377.50	$380.00	Sep 18	$1.33	$1.17	87%	0.88
$377.50	$380.00	$382.50	Sep 18	$0.20	$2.30	32%	11.50
$370.00	$380.00	$390.00	Oct 16	$0.77	$9.23	19%	11.99
$385.00	$390.00	$395.00	Oct 9	$0.22	$4.78	13%	21.73
$390.00	$395.00	$400.00	Oct 9	$0.20	$4.80	12%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$372.50	$375.00	$377.50	Sep 18	$0.57	$1.93	70%	3.39
$375.00	$377.50	$380.00	Sep 18	$1.68	$0.82	93%	0.49
$370.00	$380.00	$390.00	Oct 16	$0.80	$9.20	19%	11.50
$360.00	$370.00	$380.00	Oct 16	$0.85	$9.15	19%	10.76
$350.00	$360.00	$370.00	Oct 16	$0.85	$9.15	18%	10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-13.25, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$365.00	1:2	Oct 2	-$5.88	$9.12
$350.00	$360.00	1:2	Sep 18	-$8.11	$1.89
$440.00	$450.00	1:2	Oct 16	-$0.27	$9.73
$420.00	$430.00	1:2	Oct 16	-$1.12	$8.88
$380.00	$382.50	1:2	Sep 18	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$410.00	1:2	Sep 18	-$13.25	$6.75
$405.00	$390.00	1:2	Oct 2	-$5.05	$9.95
$382.50	$380.00	1:2	Sep 18	-$0.32	$2.18
$357.50	$355.00	1:2	Sep 25	-$0.05	$2.45
$340.00	$330.00	1:2	Oct 16	-$1.09	$8.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.51%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Oct 30	$17.00	0.50	0.8%	4.51%	5.33%	9	22
$390.00	Oct 30	$12.85	0.42	3.5%	3.41%	6.89%	3	12
$380.00	Oct 23	$16.45	0.50	0.8%	4.36%	5.19%	16	12
$385.00	Oct 30	$14.10	0.46	2.1%	3.74%	5.89%	3	442
$385.00	Oct 23	$13.80	0.46	2.1%	3.66%	5.81%	11	24
$400.00	Oct 30	$9.30	0.34	6.1%	2.47%	8.60%	33	192
$380.00	Oct 16	$15.55	0.50	0.8%	4.13%	4.95%	343	1.7K
$390.00	Oct 23	$11.60	0.42	3.5%	3.08%	6.55%	10	30
$390.00	Oct 16	$11.25	0.40	3.5%	2.98%	6.46%	152	1.3K
$400.00	Oct 23	$8.60	0.33	6.1%	2.28%	8.41%	290	100

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 27,153

Total Puts 20,940

Put/Call Ratio 0.77

Net Difference 6,213

Prior's Put/Call Breakdown

Total Calls 22,315

Total Puts 18,313

Put/Call Ratio 0.82

Net Difference 4,002

Prior 7-Day Put/Call Summary

Total Calls 329,141

Total Puts 164,475

Average Put/Call Ratio 0.66

Ratio Trend Falling

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