UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$377.56 +0.18%

$377.05 (-0.14%)🌙

as of 09/21 07:09 PM

(9/18 19:10) ◀

Monday, September 21, 2026 (7:09pm)

▶

◀ 9/21 19:09

Option Volume

Detail

ℹ

Current (09/21) 43,490

Calls: 25,649 (59%)

Puts: 17,841 (41%)

Prior (09/18) 48,093

Calls: 27,153 (56%)

Puts: 20,940 (44%)

Current vs Prior -9.57%

Calls: -5.54% (Calls)

Puts: -14.80% (Puts)

Prior 7-Day Total 498,331

Calls: 331,231 (66%)

Puts: 167,100 (34%)

Prior 7-Day Average 71,190

Calls: 47,318 (66%)

Puts: 23,871 (34%)

Current vs Prior 7-Day Avg -38.91%

Calls: -45.80%

Puts: -25.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $88.79M

Calls: $79.38M (89%)

Puts: $9.41M (11%)

Prior (09/18) $34.22M

Calls: $25.36M (74%)

Puts: $8.86M (26%)

Current vs Prior +159.46%

Calls: +213.00%

Puts: +6.19%

Prior 7-Day Total $1.14B

Calls: $1.02B (90%)

Puts: $118.16M (10%)

Prior 7-Day Average $162.85M

Calls: $145.97M (90%)

Puts: $16.88M (10%)

Current vs Prior 7-Day Avg -45.48%

Calls: -45.62%

Puts: -44.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.70

Prior (09/18) 0.77

Current vs Prior -9.80%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +4.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 536,358

Calls: 305,592 (57%)

Puts: 230,766 (43%)

Prior (09/18) 592,066

Calls: 347,223 (59%)

Puts: 244,843 (41%)

Current vs Prior -9.41%

Prior 7-Day Total 4,457,831

Calls: 2,510,283 (56%)

Puts: 1,947,548 (44%)

Prior 7-Day Average 636,833

Calls: 358,611 (56%)

Puts: 278,221 (44%)

Current vs Prior 7-Day Avg -15.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.79% | 4.56%8.82% | 12.58%

Prior 3.19% | 5.05%0.65% | 10.23%

Current vs Prior -12.56% | -9.73%+1250.87% | +23.03%

Prior 7-Day Avg 2.86% | 4.40%3.38% | 10.02%

Current vs 7-Day Avg -2.69% | +3.53%+160.93% | +25.63%

Prior 7-Day Eod 3.19% | 5.05%0.65% | 10.23%

Current vs 7-Day Eod -12.56% | -9.73%+1250.87% | +23.03%

Sentiment BULLISHBEARISH

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 11.70% | 8.98%

Calls: 12.73% | 8.66%

Puts: 10.67% | 9.29%

Current vs 7-Day Avg -25.81% | -11.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($79.38M) vs puts ($9.41M). Massive premium surge with dollar volume up 159% vs prior. Bullish P/C ratio of 0.70.

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 BULLISH

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 82 of results (avg 7.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	66.20	68.65	$67.43	3.6%	79	0.99	--
$360.00	Oct 16	26.50	27.65	$27.08	4.2%	3	0.70	136
$395.00	Oct 16	9.15	9.55	$9.35	4.3%	18	0.36	--
$305.00	Oct 2	70.80	74.35	$72.57	4.9%	3	0.99	--
$375.00	Oct 16	17.55	18.45	$18.00	5.0%	63	0.55	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 16	25.20	26.00	$25.60	3.1%	6	0.64	--
$390.00	Oct 16	22.05	22.80	$22.43	3.3%	17	0.59	2.4K
$377.50	Oct 16	14.95	15.50	$15.23	3.6%	47	0.47	--
$397.50	Oct 16	26.55	27.70	$27.13	4.2%	1	0.66	--
$420.00	Oct 16	44.00	46.10	$45.05	4.7%	22	0.83	371

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 25	0.77	0.92	$0.85	17.6%	378	0.15	897
$420.00	Oct 9	0.75	0.89	$0.82	17.1%	77	0.07	375

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 25	0.49	0.58	$0.53	17.0%	361	0.10	146
$365.00	Sep 25	0.73	0.86	$0.80	16.2%	333	0.13	960
$350.00	Oct 2	0.77	0.91	$0.84	16.7%	208	0.08	258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 2	70.80	74.35	$72.57	4.9%	3	0.99	--
$310.00	Oct 2	66.20	68.65	$67.43	3.6%	79	0.99	--
$345.00	Sep 25	30.80	33.30	$32.05	7.8%	1	0.99	--
$325.00	Oct 2	51.40	54.80	$53.10	6.4%	73	0.99	--
$350.00	Sep 25	24.15	30.90	$27.53	24.5%	52	0.98	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Sep 25	23.75	28.75	$26.25	19.0%	1	1.00	2
$405.00	Sep 25	26.65	31.25	$28.95	15.9%	1	1.00	--
$430.00	Oct 2	51.45	55.10	$53.28	6.9%	1	1.00	2
$400.00	Sep 25	21.70	25.20	$23.45	14.9%	4	0.95	664
$420.00	Oct 2	41.30	46.50	$43.90	11.8%	13	0.95	27

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 27.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 25	1.78	1.94	$1.86	8.6%	2.1K	0.27	913
$375.00	Sep 25	5.70	6.55	$6.13	13.9%	1.7K	0.60	362
$395.00	Sep 25	0.32	0.41	$0.37	24.3%	1.2K	0.07	1.1K
$380.00	Oct 16	14.90	15.85	$15.38	6.2%	849	0.50	1.8K
$380.00	Sep 25	3.25	3.80	$3.53	15.6%	704	0.42	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 2	1.12	1.54	$1.33	31.6%	1.1K	0.12	178
$360.00	Sep 25	0.33	0.41	$0.37	21.6%	589	0.07	811
$370.00	Sep 25	1.60	1.79	$1.70	11.2%	551	0.25	906
$340.00	Oct 2	0.31	0.42	$0.37	29.7%	505	0.04	232
$367.50	Sep 25	1.09	1.25	$1.17	13.7%	499	0.18	171

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. 206 found (best R:R 0.74, avg 5.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$375.00	Oct 30	$1.55	$3.45	$1.55	59%	2.23	$371.55
$350.00	$352.50	Sep 25	$1.20	$1.30	$1.20	98%	1.08	$351.20
$360.00	$370.00	Oct 23	$5.42	$4.58	$5.42	69%	0.85	$365.42
$382.50	$385.00	Oct 16	$0.27	$2.23	$0.27	48%	8.26	$382.77
$380.00	$385.00	Oct 23	$1.80	$3.20	$1.80	50%	1.78	$381.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$395.00	Oct 2	$2.87	$2.13	$2.87	86%	0.74	$397.13
$377.50	$375.00	Oct 9	$0.37	$2.13	$0.37	48%	5.76	$377.13
$375.00	$372.50	Oct 2	$0.33	$2.17	$0.33	43%	6.58	$374.67
$395.00	$385.00	Oct 23	$5.48	$4.52	$5.48	63%	0.82	$389.52
$400.00	$390.00	Oct 30	$5.98	$4.02	$5.98	66%	0.67	$394.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.74, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$440.00	Sep 25	$2.13	$2.13	$2.87	89%	0.74	$437.13
$385.00	$390.00	Oct 23	$2.62	$2.62	$2.38	54%	1.10	$387.62
$385.00	$387.50	Oct 16	$1.53	$1.53	$0.97	54%	1.58	$386.53
$410.00	$415.00	Oct 23	$1.45	$1.45	$3.55	74%	0.41	$411.45
$420.00	$425.00	Oct 30	$1.20	$1.20	$3.80	80%	0.32	$421.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$370.00	Oct 2	$1.67	$1.67	$0.83	61%	2.01	$370.83
$375.00	$372.50	Oct 9	$1.73	$1.73	$0.77	55%	2.25	$373.27
$355.00	$350.00	Oct 30	$1.82	$1.82	$3.18	72%	0.57	$353.18
$365.00	$360.00	Oct 23	$2.18	$2.18	$2.82	64%	0.77	$362.82
$345.00	$340.00	Oct 16	$1.12	$1.12	$3.88	81%	0.29	$343.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.38, cheapest $3.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Sep 25	Oct 2	$3.60	29.0%	29.8%
$375.00	Sep 25	Oct 2	$3.50	28.6%	29.7%
$382.50	Sep 25	Oct 2	$3.49	29.5%	31.4%
$380.00	Sep 25	Oct 2	$3.67	29.6%	31.7%
$372.50	Sep 25	Oct 2	$3.42	29.1%	32.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Sep 25	Oct 2	$3.16	29.0%	29.8%
$375.00	Sep 25	Oct 2	$3.15	28.6%	29.7%
$382.50	Sep 25	Oct 2	$3.05	29.5%	31.4%
$380.00	Sep 25	Oct 2	$3.08	29.6%	31.7%
$372.50	Sep 25	Oct 2	$3.68	29.1%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.43% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Sep 25	$4.72	$4.47	$9.19	$368.31	$386.69	2.43%
$380.00	Sep 25	$3.53	$5.80	$9.33	$370.67	$389.33	2.47%
$375.00	Sep 25	$6.13	$3.28	$9.41	$365.59	$384.41	2.49%
$382.50	Sep 25	$2.59	$7.28	$9.87	$372.63	$392.37	2.61%
$372.50	Sep 25	$7.73	$2.42	$10.15	$362.35	$382.65	2.69%
$385.00	Sep 25	$1.86	$9.20	$11.06	$373.94	$396.06	2.93%
$370.00	Sep 25	$9.63	$1.70	$11.33	$358.67	$381.33	3.00%
$387.50	Sep 25	$1.30	$11.00	$12.30	$375.20	$399.80	3.26%
$367.50	Sep 25	$11.58	$1.17	$12.75	$354.75	$380.25	3.38%
$365.00	Sep 25	$13.90	$0.80	$14.70	$350.30	$379.70	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Sep 25	$0.85	$1.17	$2.02	$365.48	$392.02
$387.50	$367.50	Sep 25	$1.30	$1.17	$2.47	$365.03	$389.97
$390.00	$370.00	Sep 25	$0.85	$1.70	$2.55	$367.45	$392.55
$387.50	$370.00	Sep 25	$1.30	$1.70	$3.00	$367.00	$390.50
$385.00	$367.50	Sep 25	$1.86	$1.17	$3.03	$364.47	$388.03
$385.00	$370.00	Sep 25	$1.86	$1.70	$3.56	$366.44	$388.56
$390.00	$372.50	Sep 25	$0.85	$2.42	$3.27	$369.23	$393.27
$387.50	$372.50	Sep 25	$1.30	$2.42	$3.72	$368.78	$391.22
$382.50	$367.50	Sep 25	$2.59	$1.17	$3.76	$363.74	$386.26
$385.00	$372.50	Sep 25	$1.86	$2.42	$4.28	$368.22	$389.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.91, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/342	435/440	Sep 25	$2.38	$2.62	86%	0.91	$340.12	$437.38
345/348	435/440	Sep 25	$2.25	$2.75	86%	0.82	$345.25	$437.25
358/360	435/440	Sep 25	$2.24	$2.76	82%	0.81	$357.76	$437.24
360/362	435/440	Sep 25	$2.29	$2.71	79%	0.85	$360.21	$437.29
362/365	435/440	Sep 25	$2.40	$2.60	76%	0.92	$362.60	$437.40
365/368	435/440	Sep 25	$2.50	$2.50	70%	1.00	$365.00	$437.50
368/370	435/440	Sep 25	$2.66	$2.34	64%	1.14	$367.34	$437.66
370/372	435/440	Sep 25	$2.85	$2.15	57%	1.33	$369.65	$437.85
350/355	420/425	Oct 30	$3.02	$1.98	52%	1.53	$351.98	$423.02
350/355	435/440	Oct 30	$2.53	$2.47	59%	1.02	$352.47	$437.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 42.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$367.50	$370.00	$372.50	Sep 25	$0.05	$2.45	14%	49.00
$370.00	$375.00	$380.00	Oct 23	$0.17	$4.83	9%	28.41
$400.00	$405.00	$410.00	Oct 30	$0.15	$4.85	8%	32.33
$405.00	$410.00	$415.00	Oct 9	$0.13	$4.87	7%	37.46
$385.00	$387.50	$390.00	Sep 25	$0.11	$2.39	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Oct 30	$0.23	$9.77	16%	42.48
$385.00	$390.00	$395.00	Oct 16	$0.07	$4.93	10%	70.43
$375.00	$377.50	$380.00	Sep 25	$0.14	$2.36	17%	16.86
$375.00	$377.50	$380.00	Oct 2	$0.05	$2.45	10%	49.00
$355.00	$360.00	$365.00	Oct 30	$0.14	$4.86	8%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-18.58, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$335.00	1:2	Oct 16	-$18.58	$11.42
$340.00	$360.00	1:2	Oct 16	-$11.73	$8.27
$440.00	$450.00	1:2	Oct 23	-$0.58	$9.42
$435.00	$440.00	1:2	Oct 9	-$0.02	$4.98
$425.00	$430.00	1:2	Oct 9	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$395.00	1:2	Oct 9	-$9.22	$5.78
$420.00	$405.00	1:2	Oct 2	-$12.10	$2.90
$320.00	$310.00	1:2	Oct 23	-$0.09	$9.91
$330.00	$325.00	1:2	Oct 9	-$0.10	$4.90
$352.50	$350.00	1:2	Sep 25	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.72%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Oct 30	$14.05	0.46	2.0%	3.72%	5.69%	6	--
$390.00	Oct 30	$12.10	0.42	3.3%	3.20%	6.50%	3	14
$385.00	Oct 23	$13.80	0.46	2.0%	3.66%	5.63%	1	32
$380.00	Oct 23	$16.00	0.50	0.7%	4.24%	4.88%	10	25
$380.00	Oct 30	$15.55	0.50	0.7%	4.12%	4.76%	4	28
$390.00	Oct 23	$11.55	0.41	3.3%	3.06%	6.35%	3	--
$400.00	Oct 30	$9.00	0.34	5.9%	2.38%	8.33%	44	198
$395.00	Oct 30	$9.75	0.38	4.6%	2.58%	7.20%	3	438
$382.50	Oct 16	$13.90	0.48	1.3%	3.68%	4.99%	5	--
$385.00	Oct 16	$12.80	0.46	2.0%	3.39%	5.36%	25	--

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 25,649

Total Puts 17,841

Put/Call Ratio 0.70

Net Difference 7,808

Prior's Put/Call Breakdown

Total Calls 27,153

Total Puts 20,940

Put/Call Ratio 0.77

Net Difference 6,213

Prior 7-Day Put/Call Summary

Total Calls 331,231

Total Puts 167,100

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