UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$410.70 -1.77%

$409.40 (-0.32%)🌙

as of 10/26 07:00 PM

(10/23 18:58) ◀

Monday, October 26, 2026 (7:00pm)

▶ (10/27 18:59)

◀ 10/26 19:00 ▶

Option Volume

Detail

ℹ

Current (10/26) 44,966

Calls: 31,306 (70%)

Puts: 13,660 (30%)

Prior (10/23) 56,762

Calls: 31,433 (55%)

Puts: 25,329 (45%)

Current vs Prior -20.78%

Calls: -0.40% (Calls)

Puts: -46.07% (Puts)

Prior 7-Day Total 553,963

Calls: 325,903 (59%)

Puts: 228,060 (41%)

Prior 7-Day Average 79,137

Calls: 46,557 (59%)

Puts: 32,580 (41%)

Current vs Prior 7-Day Avg -43.18%

Calls: -32.76%

Puts: -58.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $33.20M

Calls: $27.26M (82%)

Puts: $5.93M (18%)

Prior (10/23) $37.24M

Calls: $25.08M (67%)

Puts: $12.17M (33%)

Current vs Prior -10.86%

Calls: +8.72%

Puts: -51.23%

Prior 7-Day Total $485.96M

Calls: $364.71M (75%)

Puts: $121.24M (25%)

Prior 7-Day Average $69.42M

Calls: $52.10M (75%)

Puts: $17.32M (25%)

Current vs Prior 7-Day Avg -52.18%

Calls: -47.67%

Puts: -65.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.44

Prior (10/23) 0.81

Current vs Prior -45.85%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -38.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 557,906

Calls: 342,041 (61%)

Puts: 215,865 (39%)

Prior (10/23) 612,469

Calls: 360,796 (59%)

Puts: 251,673 (41%)

Current vs Prior -8.91%

Prior 7-Day Total 4,522,215

Calls: 2,617,536 (58%)

Puts: 1,904,679 (42%)

Prior 7-Day Average 646,030

Calls: 373,933 (58%)

Puts: 272,097 (42%)

Current vs Prior 7-Day Avg -13.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.75% | 4.43%6.42% | 9.93%

Prior 3.10% | 4.54%6.29% | 10.07%

Current vs Prior -11.53% | -2.43%+2.03% | -1.39%

Prior 7-Day Avg 2.75% | 4.26%6.38% | 10.21%

Current vs 7-Day Avg -0.09% | +4.15%+0.56% | -2.67%

Prior 7-Day Eod 3.10% | 4.54%6.29% | 10.07%

Current vs 7-Day Eod -11.53% | -2.43%+2.03% | -1.39%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.77% | 14.66%

Calls: 12.70% | 11.70%

Puts: 14.85% | 17.62%

Prior 13.77% | 14.66%

Calls: 12.70% | 11.70%

Puts: 14.85% | 17.62%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.77% | 14.66%

Calls: 12.70% | 11.70%

Puts: 14.85% | 17.62%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($27.26M) vs puts ($5.93M). Extreme bullish P/C ratio of 0.44 - heavy call buying (31,306 calls vs 13,660 puts). P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (342,041 calls vs 215,865 puts) suggests bullish positioning.

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 79 of results (avg 7.6%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 27	42.80	44.90	$43.85	4.8%	1	0.90	76
$412.50	Nov 20	11.40	12.00	$11.70	5.1%	44	0.50	47
$370.00	Nov 20	42.10	44.40	$43.25	5.3%	33	0.91	1.4K
$350.00	Nov 20	59.50	62.95	$61.23	5.6%	5	0.97	623
$415.00	Nov 20	10.20	10.80	$10.50	5.7%	44	0.46	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Nov 20	17.70	18.50	$18.10	4.4%	13	0.64	50
$435.00	Nov 20	26.80	28.10	$27.45	4.7%	1	0.78	--
$450.00	Nov 20	39.20	41.25	$40.23	5.1%	6	0.92	--
$415.00	Nov 20	13.25	14.00	$13.63	5.5%	20	0.54	85
$455.00	Oct 30	43.85	46.40	$45.13	5.7%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.75, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Oct 30	0.49	0.57	$0.53	15.1%	315	0.09	297
$425.00	Oct 30	0.69	0.84	$0.76	19.7%	2.0K	0.13	1.2K
$440.00	Nov 6	0.76	0.88	$0.82	14.6%	127	0.09	820

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 30	0.74	0.90	$0.82	19.5%	173	0.12	1.2K
$360.00	Nov 20	0.76	0.88	$0.82	14.6%	33	0.05	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	58.10	63.20	$60.65	8.4%	6	1.00	14
$370.00	Oct 30	38.05	41.95	$40.00	9.8%	3	0.99	119
$375.00	Oct 30	33.25	37.05	$35.15	10.8%	5	0.99	--
$350.00	Nov 6	58.85	63.55	$61.20	7.7%	1	0.99	9
$340.00	Nov 20	69.60	74.10	$71.85	6.3%	2	0.98	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 30	29.60	35.20	$32.40	17.3%	3	1.00	--
$445.00	Oct 30	32.10	37.35	$34.73	15.1%	3	1.00	--
$455.00	Oct 30	43.85	46.40	$45.13	5.7%	3	1.00	--
$460.00	Oct 30	47.10	53.25	$50.18	12.3%	3	1.00	--
$475.00	Dec 4	60.70	68.50	$64.60	12.1%	8	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 32.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	1.56	1.74	$1.65	10.9%	2.5K	0.23	1.2K
$425.00	Oct 30	0.69	0.84	$0.76	19.7%	2.0K	0.13	1.2K
$410.00	Nov 20	12.60	13.40	$13.00	6.2%	1.3K	0.53	2.4K
$440.00	Oct 30	0.05	0.10	$0.08	62.5%	1.3K	0.02	2.8K
$430.00	Oct 30	0.30	0.41	$0.36	30.6%	1.2K	0.07	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	1.38	1.62	$1.50	16.0%	755	0.20	1.4K
$392.50	Oct 30	0.53	0.65	$0.59	20.3%	630	0.09	633
$402.50	Oct 30	1.86	2.28	$2.07	20.3%	545	0.26	291
$412.50	Oct 30	5.40	6.25	$5.83	14.6%	533	0.57	2.0K
$387.50	Oct 30	0.26	0.36	$0.31	32.3%	523	0.05	207

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 8.9%, max 17.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Oct 30	Dec 4	29.1%	24.8%	17.6%	937	2.1K
$405.00	Oct 30	Nov 27	30.4%	26.8%	13.4%	235	775
$400.00	Oct 30	Dec 4	30.9%	27.6%	12.2%	189	735
$407.50	Oct 30	Nov 20	29.6%	27.1%	9.3%	235	1.3K
$415.00	Oct 30	Dec 4	29.8%	28.1%	6.0%	913	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Oct 30	Dec 4	29.1%	24.8%	17.6%	348	456
$397.50	Oct 30	Nov 20	31.8%	28.2%	13.0%	308	571
$405.00	Oct 30	Dec 4	30.4%	26.9%	13.0%	380	355
$400.00	Oct 30	Dec 4	30.9%	27.6%	12.2%	757	1.4K
$402.50	Oct 30	Nov 20	30.7%	27.4%	12.2%	549	342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 7.93, avg 7.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$435.00	Dec 4	$0.83	$4.17	$0.83	32%	5.02	$430.83
$435.00	$440.00	Nov 27	$0.53	$4.47	$0.53	25%	8.43	$435.53
$440.00	$445.00	Dec 4	$0.48	$4.52	$0.48	23%	9.42	$440.48
$415.00	$417.50	Nov 20	$0.68	$1.82	$0.68	46%	2.68	$415.68
$415.00	$420.00	Nov 27	$1.75	$3.25	$1.75	47%	1.86	$416.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$412.50	Nov 20	$0.28	$2.22	$0.28	54%	7.93	$414.72
$410.00	$405.00	Dec 4	$1.27	$3.73	$1.27	47%	2.94	$408.73
$430.00	$425.00	Nov 20	$3.00	$2.00	$3.00	73%	0.67	$427.00
$395.00	$390.00	Dec 4	$0.85	$4.15	$0.85	31%	4.88	$394.15
$420.00	$415.00	Dec 4	$2.23	$2.77	$2.23	58%	1.24	$417.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.73, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$430.00	Dec 4	$4.20	$4.20	$5.80	57%	0.72	$424.20
$417.50	$420.00	Nov 20	$1.44	$1.44	$1.06	56%	1.36	$418.94
$435.00	$440.00	Dec 4	$1.62	$1.62	$3.38	72%	0.48	$436.62
$435.00	$440.00	Nov 20	$1.28	$1.28	$3.72	76%	0.34	$436.28
$440.00	$445.00	Nov 27	$1.12	$1.12	$3.88	78%	0.29	$441.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 30	$2.11	$2.11	$2.89	91%	0.73	$352.89
$377.50	$375.00	Oct 30	$0.67	$0.67	$1.83	93%	0.37	$376.83
$400.00	$395.00	Dec 4	$2.25	$2.25	$2.75	64%	0.82	$397.75
$405.00	$400.00	Nov 13	$2.15	$2.15	$2.85	60%	0.75	$402.85
$385.00	$380.00	Dec 4	$1.28	$1.28	$3.72	77%	0.34	$383.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.29, cheapest $2.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Oct 30	Nov 6	$3.38	30.4%	29.4%
$407.50	Oct 30	Nov 6	$3.47	29.6%	29.0%
$410.00	Oct 30	Nov 6	$3.53	29.1%	28.5%
$415.00	Oct 30	Nov 6	$3.45	29.8%	30.2%
$412.50	Oct 30	Nov 6	$3.58	30.0%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Oct 30	Nov 6	$2.95	30.4%	29.4%
$407.50	Oct 30	Nov 6	$3.10	29.6%	29.0%
$410.00	Oct 30	Nov 6	$3.10	29.1%	28.5%
$415.00	Oct 30	Nov 6	$2.95	29.8%	30.2%
$412.50	Oct 30	Nov 6	$3.40	30.0%	30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 2.44% of stock, avg 6.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Oct 30	$4.20	$5.83	$10.03	$402.47	$422.53	2.44%
$410.00	Oct 30	$5.45	$4.65	$10.10	$399.90	$420.10	2.46%
$407.50	Oct 30	$6.98	$3.60	$10.58	$396.92	$418.08	2.58%
$415.00	Oct 30	$3.18	$7.40	$10.58	$404.42	$425.58	2.58%
$405.00	Oct 30	$8.55	$2.78	$11.33	$393.67	$416.33	2.76%
$417.50	Oct 30	$2.30	$9.05	$11.35	$406.15	$428.85	2.76%
$402.50	Oct 30	$10.33	$2.07	$12.40	$390.10	$414.90	3.02%
$420.00	Oct 30	$1.65	$10.88	$12.53	$407.47	$432.53	3.05%
$422.50	Oct 30	$1.14	$12.58	$13.72	$408.78	$436.22	3.34%
$400.00	Oct 30	$12.58	$1.50	$14.08	$385.92	$414.08	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.64% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.50	$400.00	Oct 30	$1.14	$1.50	$2.64	$397.36	$425.14
$420.00	$400.00	Oct 30	$1.65	$1.50	$3.15	$396.85	$423.15
$422.50	$402.50	Oct 30	$1.14	$2.07	$3.21	$399.29	$425.71
$420.00	$402.50	Oct 30	$1.65	$2.07	$3.72	$398.78	$423.72
$417.50	$400.00	Oct 30	$2.30	$1.50	$3.80	$396.20	$421.30
$417.50	$402.50	Oct 30	$2.30	$2.07	$4.37	$398.13	$421.87
$422.50	$405.00	Oct 30	$1.14	$2.78	$3.92	$401.08	$426.42
$420.00	$405.00	Oct 30	$1.65	$2.78	$4.43	$400.57	$424.43
$417.50	$405.00	Oct 30	$2.30	$2.78	$5.08	$399.92	$422.58
$415.00	$400.00	Oct 30	$3.18	$1.50	$4.68	$395.32	$419.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 0.80, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/355	450/452	Oct 30	$2.22	$2.78	89%	0.80	$352.78	$452.22
350/355	435/438	Oct 30	$2.26	$2.74	86%	0.82	$352.74	$437.26
350/355	430/432	Oct 30	$2.24	$2.76	84%	0.81	$352.76	$432.24
350/355	428/430	Oct 30	$2.28	$2.72	81%	0.84	$352.72	$429.78
350/355	425/428	Oct 30	$2.34	$2.66	78%	0.88	$352.66	$427.34
350/355	422/425	Oct 30	$2.49	$2.51	73%	0.99	$352.51	$424.99
350/355	420/422	Oct 30	$2.62	$2.38	67%	1.10	$352.38	$422.62
350/355	418/420	Oct 30	$2.76	$2.24	61%	1.23	$352.24	$420.26
375/378	450/452	Oct 30	$0.78	$1.72	91%	0.45	$376.72	$450.78
375/378	435/438	Oct 30	$0.82	$1.68	88%	0.49	$376.68	$435.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.12	$9.88	8%	82.33
$390.00	$395.00	$400.00	Nov 13	$0.07	$4.93	12%	70.43
$415.00	$420.00	$425.00	Nov 13	$0.16	$4.84	14%	30.25
$425.00	$430.00	$435.00	Nov 27	$0.08	$4.92	11%	61.50
$425.00	$430.00	$435.00	Nov 13	$0.11	$4.89	12%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$412.50	$415.00	$417.50	Oct 30	$0.08	$2.42	17%	30.25
$385.00	$390.00	$395.00	Nov 13	$0.14	$4.86	10%	34.71
$370.00	$375.00	$380.00	Nov 27	$0.06	$4.94	6%	82.33
$407.50	$410.00	$412.50	Oct 30	$0.13	$2.37	16%	18.23
$402.50	$405.00	$407.50	Oct 30	$0.11	$2.39	14%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.60, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$430.00	1:2	Dec 4	-$2.83	$7.17
$390.00	$400.00	1:2	Nov 6	-$7.65	$2.35
$450.00	$460.00	1:2	Nov 20	-$0.23	$9.77
$460.00	$470.00	1:2	Dec 4	-$0.39	$9.61
$465.00	$470.00	1:2	Nov 13	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$440.00	1:2	Dec 4	-$0.60	$34.40
$435.00	$420.00	1:2	Nov 13	-$4.20	$10.80
$360.00	$350.00	1:2	Nov 27	-$0.23	$9.77
$340.00	$330.00	1:2	Nov 27	-$0.02	$9.98
$375.00	$365.00	1:2	Dec 4	-$0.98	$9.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 3.08%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Dec 4	$12.65	0.48	1.1%	3.08%	4.13%	31	--
$420.00	Dec 4	$10.40	0.43	2.3%	2.53%	4.80%	3	4
$420.00	Nov 27	$8.80	0.41	2.3%	2.14%	4.41%	29	93
$425.00	Nov 27	$7.25	0.36	3.5%	1.77%	5.25%	16	121
$412.50	Nov 20	$11.40	0.50	0.4%	2.78%	3.21%	44	47
$430.00	Dec 4	$6.05	0.32	4.7%	1.47%	6.17%	11	7
$415.00	Nov 20	$10.20	0.46	1.1%	2.48%	3.53%	44	81
$417.50	Nov 20	$9.15	0.43	1.7%	2.23%	3.88%	22	106
$420.00	Nov 20	$8.10	0.40	2.3%	1.97%	4.24%	413	4.0K
$415.00	Nov 27	$9.60	0.47	1.1%	2.34%	3.38%	8	157

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 31,306

Total Puts 13,660

Put/Call Ratio 0.44

Net Difference 17,646

Prior's Put/Call Breakdown

Total Calls 31,433

Total Puts 25,329

Put/Call Ratio 0.81

Net Difference 6,104

Prior 7-Day Put/Call Summary

Total Calls 325,903

Total Puts 228,060

Average Put/Call Ratio 0.71

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