UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$410.39 -0.08%

$410.33 (-0.01%)🌙

as of 10/27 06:59 PM

(10/26 19:00) ◀

Tuesday, October 27, 2026 (6:59pm)

▶ (10/28 18:58)

◀ 10/27 18:59 ▶

Option Volume

Detail

ℹ

Current (10/27) 37,409

Calls: 20,624 (55%)

Puts: 16,785 (45%)

Prior (10/26) 44,966

Calls: 31,306 (70%)

Puts: 13,660 (30%)

Current vs Prior -16.81%

Calls: -34.12% (Calls)

Puts: +22.88% (Puts)

Prior 7-Day Total 490,159

Calls: 291,119 (59%)

Puts: 199,040 (41%)

Prior 7-Day Average 70,022

Calls: 41,588 (59%)

Puts: 28,434 (41%)

Current vs Prior 7-Day Avg -46.58%

Calls: -50.41%

Puts: -40.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $28.15M

Calls: $17.69M (63%)

Puts: $10.46M (37%)

Prior (10/26) $33.20M

Calls: $27.26M (82%)

Puts: $5.93M (18%)

Current vs Prior -15.21%

Calls: -35.13%

Puts: +76.29%

Prior 7-Day Total $428.71M

Calls: $323.59M (75%)

Puts: $105.12M (25%)

Prior 7-Day Average $61.24M

Calls: $46.23M (75%)

Puts: $15.02M (25%)

Current vs Prior 7-Day Avg -54.04%

Calls: -61.74%

Puts: -30.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.81

Prior (10/26) 0.44

Current vs Prior +86.52%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +19.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 528,044

Calls: 309,384 (59%)

Puts: 218,660 (41%)

Prior (10/26) 557,906

Calls: 342,041 (61%)

Puts: 215,865 (39%)

Current vs Prior -5.35%

Prior 7-Day Total 4,366,576

Calls: 2,556,399 (59%)

Puts: 1,810,177 (41%)

Prior 7-Day Average 623,796

Calls: 365,199 (59%)

Puts: 258,596 (41%)

Current vs Prior 7-Day Avg -15.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.45% | 4.21%6.02% | 9.86%

Prior 2.75% | 4.43%6.42% | 9.93%

Current vs Prior -10.84% | -5.15%-6.19% | -0.71%

Prior 7-Day Avg 2.78% | 4.26%6.94% | 10.34%

Current vs 7-Day Avg -11.95% | -1.21%-13.24% | -4.63%

Prior 7-Day Eod 2.75% | 4.43%6.42% | 9.93%

Current vs 7-Day Eod -10.84% | -5.15%-6.19% | -0.71%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 63% call dollar volume ($17.69M). P/C ratio rising 87% - increased hedging/bearish 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 NEUTRAL

Prior BULLISH

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 84 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	33.65	34.70	$34.17	3.1%	17	0.86	1.4K
$397.50	Nov 20	19.95	20.75	$20.35	3.9%	1	0.69	--
$402.50	Nov 20	16.65	17.45	$17.05	4.7%	6	0.63	196
$370.00	Nov 20	41.70	43.75	$42.73	4.8%	6	0.92	1.4K
$400.00	Nov 20	18.30	19.25	$18.77	5.1%	123	0.66	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 20	15.80	16.50	$16.15	4.3%	48	0.61	2.4K
$435.00	Nov 6	24.35	25.45	$24.90	4.4%	5	0.91	--
$450.00	Nov 20	39.30	41.10	$40.20	4.5%	13	0.92	326
$415.00	Nov 13	11.50	12.10	$11.80	5.1%	1	0.56	--
$410.00	Nov 20	10.60	11.20	$10.90	5.5%	434	0.48	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.64, cheapest $0.51)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 30	0.46	0.55	$0.51	17.6%	568	0.10	1.6K
$422.50	Oct 30	0.73	0.85	$0.79	15.2%	509	0.14	981

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 30	0.45	0.53	$0.49	16.3%	1.1K	0.09	1.2K
$397.50	Oct 30	0.66	0.77	$0.72	15.3%	293	0.12	646
$360.00	Nov 20	0.64	0.78	$0.71	19.7%	50	0.05	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Oct 30	51.05	56.40	$53.72	10.0%	2	1.00	--
$355.00	Oct 30	52.60	57.55	$55.08	9.0%	2	0.99	--
$365.00	Oct 30	43.00	47.50	$45.25	9.9%	2	0.99	80
$375.00	Oct 30	32.45	39.15	$35.80	18.7%	1	0.99	--
$380.00	Oct 30	28.95	33.20	$31.08	13.7%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 30	14.30	15.35	$14.83	7.1%	16	1.00	108
$427.50	Oct 30	15.55	19.30	$17.43	21.5%	8	1.00	13
$452.50	Oct 30	39.90	45.80	$42.85	13.8%	2	1.00	--
$455.00	Oct 30	42.40	48.30	$45.35	13.0%	2	1.00	--
$422.50	Oct 30	11.85	14.00	$12.93	16.6%	491	0.92	624

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 24.6K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	1.10	1.26	$1.18	13.6%	1.9K	0.20	1.5K
$410.00	Oct 30	4.60	5.00	$4.80	8.3%	750	0.53	2.2K
$415.00	Oct 30	2.43	2.70	$2.57	10.5%	690	0.35	1.7K
$430.00	Oct 30	0.16	0.23	$0.20	35.0%	688	0.04	1.9K
$390.00	Oct 30	19.75	22.40	$21.08	12.6%	643	0.95	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 30	0.45	0.53	$0.49	16.3%	1.1K	0.09	1.2K
$410.00	Oct 30	3.70	4.25	$3.98	13.8%	960	0.48	536
$400.00	Oct 30	0.95	1.07	$1.01	11.9%	908	0.17	1.8K
$405.00	Oct 30	1.96	2.19	$2.08	11.1%	865	0.30	511
$407.50	Nov 6	5.80	6.70	$6.25	14.4%	598	0.43	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 9.2%, max 21.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Oct 30	Nov 27	31.0%	25.6%	21.3%	130	972
$410.00	Oct 30	Nov 27	29.4%	25.5%	15.4%	771	2.3K
$405.00	Oct 30	Nov 27	29.9%	26.1%	14.5%	21	751
$402.50	Oct 30	Nov 20	30.5%	27.5%	10.8%	22	300
$407.50	Oct 30	Nov 20	29.4%	27.0%	8.8%	55	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Oct 30	Nov 27	31.0%	25.6%	21.3%	916	1.8K
$405.00	Oct 30	Dec 4	29.9%	26.0%	15.0%	875	513
$410.00	Oct 30	Dec 4	29.4%	26.5%	11.1%	962	541
$402.50	Oct 30	Nov 20	30.5%	27.5%	10.8%	283	688
$407.50	Oct 30	Nov 20	29.4%	27.0%	8.8%	469	915

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 1.58, avg 8.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$377.50	$380.00	Oct 30	$0.97	$1.53	$0.97	98%	1.58	$378.47
$355.00	$357.50	Oct 30	$1.36	$1.14	$1.36	99%	0.84	$356.36
$425.00	$430.00	Dec 4	$0.83	$4.17	$0.83	36%	5.02	$425.83
$415.00	$420.00	Nov 27	$1.77	$3.23	$1.77	46%	1.82	$416.77
$435.00	$440.00	Nov 27	$0.70	$4.30	$0.70	24%	6.14	$435.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$410.00	Dec 4	$10.45	$9.55	$10.45	68%	0.91	$419.55
$395.00	$390.00	Nov 27	$0.65	$4.35	$0.65	29%	6.69	$394.35
$415.00	$412.50	Nov 6	$1.07	$1.43	$1.07	58%	1.34	$413.93
$415.00	$410.00	Nov 27	$2.30	$2.70	$2.30	54%	1.17	$412.70
$405.00	$402.50	Nov 6	$0.63	$1.87	$0.63	38%	2.97	$404.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 1.40, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$425.00	Dec 4	$2.92	$2.92	$2.08	58%	1.40	$422.92
$470.00	$475.00	Oct 30	$0.84	$0.84	$4.16	94%	0.20	$470.84
$420.00	$425.00	Nov 27	$2.33	$2.33	$2.67	59%	0.87	$422.33
$440.00	$445.00	Nov 27	$1.29	$1.29	$3.71	79%	0.35	$441.29
$460.00	$485.00	Dec 4	$1.25	$1.25	$23.75	90%	0.05	$461.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Nov 27	$2.32	$2.32	$2.68	58%	0.87	$402.68
$410.00	$405.00	Dec 4	$2.65	$2.65	$2.35	52%	1.13	$407.35
$385.00	$380.00	Dec 4	$1.17	$1.17	$3.83	78%	0.31	$383.83
$400.00	$395.00	Nov 27	$1.75	$1.75	$3.25	65%	0.54	$398.25
$390.00	$385.00	Dec 4	$1.38	$1.38	$3.62	73%	0.38	$388.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.54, cheapest $3.37)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Oct 30	Nov 6	$3.82	29.4%	28.6%
$410.00	Oct 30	Nov 6	$3.73	29.4%	28.7%
$412.50	Oct 30	Nov 6	$3.70	30.3%	30.3%
$415.00	Oct 30	Nov 6	$3.61	30.0%	30.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Oct 30	Nov 6	$3.37	29.4%	28.6%
$410.00	Oct 30	Nov 6	$3.50	29.4%	28.7%
$412.50	Oct 30	Nov 6	$3.48	30.3%	30.3%
$415.00	Oct 30	Nov 6	$3.12	30.0%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 2.14% of stock, avg 5.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Oct 30	$4.80	$3.98	$8.78	$401.22	$418.78	2.14%
$412.50	Oct 30	$3.58	$5.25	$8.83	$403.67	$421.33	2.15%
$407.50	Oct 30	$6.18	$2.88	$9.06	$398.44	$416.56	2.21%
$415.00	Oct 30	$2.57	$6.68	$9.25	$405.75	$424.25	2.25%
$405.00	Oct 30	$7.90	$2.08	$9.98	$395.02	$414.98	2.43%
$417.50	Oct 30	$1.78	$8.43	$10.21	$407.29	$427.71	2.49%
$402.50	Oct 30	$9.85	$1.47	$11.32	$391.18	$413.82	2.76%
$420.00	Oct 30	$1.18	$10.38	$11.56	$408.44	$431.56	2.82%
$400.00	Oct 30	$11.95	$1.01	$12.96	$387.04	$412.96	3.16%
$422.50	Oct 30	$0.79	$12.93	$13.72	$408.78	$436.22	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.44% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.50	$400.00	Oct 30	$0.79	$1.01	$1.80	$398.20	$424.30
$420.00	$400.00	Oct 30	$1.18	$1.01	$2.19	$397.81	$422.19
$422.50	$402.50	Oct 30	$0.79	$1.47	$2.26	$400.24	$424.76
$420.00	$402.50	Oct 30	$1.18	$1.47	$2.65	$399.85	$422.65
$417.50	$400.00	Oct 30	$1.78	$1.01	$2.79	$397.21	$420.29
$417.50	$402.50	Oct 30	$1.78	$1.47	$3.25	$399.25	$420.75
$422.50	$405.00	Oct 30	$0.79	$2.08	$2.87	$402.13	$425.37
$420.00	$405.00	Oct 30	$1.18	$2.08	$3.26	$401.74	$423.26
$417.50	$405.00	Oct 30	$1.78	$2.08	$3.86	$401.14	$421.36
$415.00	$400.00	Oct 30	$2.57	$1.01	$3.58	$396.42	$418.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 0.25, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
388/390	470/475	Oct 30	$1.00	$4.00	89%	0.25	$389.00	$471.00
392/395	470/475	Oct 30	$1.00	$4.00	85%	0.25	$394.00	$471.00
360/365	440/445	Nov 27	$1.71	$3.29	71%	0.52	$363.29	$441.71
395/400	440/445	Nov 27	$3.04	$1.96	44%	1.55	$396.96	$443.04
365/370	440/445	Nov 27	$1.80	$3.20	68%	0.56	$368.20	$441.80
368/370	420/422	Nov 6	$1.13	$1.37	63%	0.82	$368.87	$421.13
395/398	470/475	Oct 30	$1.07	$3.93	82%	0.27	$396.43	$471.07
385/390	440/445	Nov 27	$2.42	$2.58	54%	0.94	$387.58	$442.42
368/370	435/438	Nov 6	$0.50	$2.00	85%	0.25	$369.50	$435.50
380/385	440/445	Nov 27	$2.16	$2.84	59%	0.76	$382.84	$442.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$435.00	$440.00	$445.00	Nov 13	$0.07	$4.93	9%	70.43
$390.00	$395.00	$400.00	Nov 27	$0.13	$4.87	10%	37.46
$440.00	$445.00	$450.00	Nov 20	$0.06	$4.94	7%	82.33
$407.50	$410.00	$412.50	Oct 30	$0.16	$2.34	18%	14.62
$405.00	$410.00	$415.00	Nov 27	$0.24	$4.76	12%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$405.00	$410.00	$415.00	Nov 27	$0.22	$4.78	12%	21.73
$410.00	$412.50	$415.00	Oct 30	$0.16	$2.34	19%	14.62
$407.50	$410.00	$412.50	Oct 30	$0.17	$2.33	19%	13.71
$415.00	$417.50	$420.00	Oct 30	$0.20	$2.30	18%	11.50
$395.00	$397.50	$400.00	Oct 30	$0.06	$2.44	8%	40.67

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 $-3.38, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$460.00	1:2	Nov 20	-$0.02	$9.98
$460.00	$470.00	1:2	Nov 20	-$0.01	$9.99
$440.00	$445.00	1:2	Nov 6	-$0.18	$4.82
$440.00	$445.00	1:2	Nov 13	-$0.43	$4.57
$450.00	$455.00	1:2	Oct 30	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$410.00	1:2	Dec 4	-$3.38	$16.62
$435.00	$420.00	1:2	Nov 27	-$7.22	$7.78
$405.00	$390.00	1:2	Dec 4	-$1.48	$13.52
$430.00	$420.00	1:2	Nov 6	-$5.45	$4.55
$425.00	$415.00	1:2	Nov 13	-$5.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 2.62%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Dec 4	$10.75	0.42	2.3%	2.62%	4.96%	2	5
$415.00	Dec 4	$12.50	0.47	1.1%	3.05%	4.17%	2	19
$430.00	Dec 4	$6.95	0.32	4.8%	1.69%	6.47%	3	17
$415.00	Nov 27	$10.50	0.46	1.1%	2.56%	3.68%	158	155
$420.00	Nov 27	$8.50	0.41	2.3%	2.07%	4.41%	7	99
$425.00	Dec 4	$6.90	0.36	3.6%	1.68%	5.24%	17	14
$415.00	Nov 20	$9.85	0.46	1.1%	2.40%	3.52%	170	77
$435.00	Dec 4	$5.25	0.27	6.0%	1.28%	7.28%	17	11
$412.50	Nov 20	$10.75	0.49	0.5%	2.62%	3.13%	11	68
$417.50	Nov 20	$8.70	0.43	1.7%	2.12%	3.85%	7	112

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 20,624

Total Puts 16,785

Put/Call Ratio 0.81

Net Difference 3,839

Prior's Put/Call Breakdown

Total Calls 31,306

Total Puts 13,660

Put/Call Ratio 0.44

Net Difference 17,646

Prior 7-Day Put/Call Summary

Total Calls 291,119

Total Puts 199,040

Average Put/Call Ratio 0.68

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