UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$393.27 -1.89%

(9/9 12:00) ◀

Wednesday, September 9, 2026 (1:00pm)

▶ (9/9 14:00)

◀ 9/9 13:00 ▶

Option Volume

Detail

ℹ

Current (09/09 1:00pm) 60,057

Calls: 38,612 (64%)

Puts: 21,445 (36%)

Prior --

Calls: 60,962 (55%)

Puts: 50,383 (45%)

Current vs Prior +0.00%

Calls: -36.66% (Calls)

Puts: -57.44% (Puts)

Prior 7-Day Total 757,406

Calls: 466,826 (62%)

Puts: 290,580 (38%)

Prior 7-Day Average 126,234

Calls: 66,689 (62%)

Puts: 41,511 (38%)

Current vs Prior 7-Day Avg -52.42%

Calls: -42.10%

Puts: -48.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09 1:00pm) $47.96M

Calls: $35.53M (74%)

Puts: $12.43M (26%)

Prior --

Calls: $51.11M (64%)

Puts: $29.24M (36%)

Current vs Prior +0.00%

Calls: -30.49%

Puts: -57.48%

Prior 7-Day Total $660.98M

Calls: $512.69M (78%)

Puts: $148.28M (22%)

Prior 7-Day Average $110.16M

Calls: $73.24M (78%)

Puts: $21.18M (22%)

Current vs Prior 7-Day Avg -56.46%

Calls: -51.49%

Puts: -41.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09 1:00pm) 0.56

Prior 1.00

Current vs Prior -44.46%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -13.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09 1:00pm) 955,792

Calls: 502,131 (53%)

Puts: 453,661 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 6,388,667

Calls: 3,675,396 (58%)

Puts: 2,713,271 (42%)

Prior 7-Day Average 1,064,777

Calls: 612,566 (58%)

Puts: 452,211 (42%)

Current vs Prior 7-Day Avg -10.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 2.51% | 4.12%4.12% | 10.06%

Prior 2.31% | 3.94%2.31% | 8.74%

Current vs Prior +9.04% | +4.55%+78.60% | +15.13%

Prior 7-Day Avg 3.92% | 5.16%4.27% | 9.55%

Current vs 7-Day Avg -35.78% | -20.18%-3.51% | +5.36%

Prior 7-Day Eod 2.31% | 3.94%4.73% | 10.44%

Current vs 7-Day Eod +9.04% | +4.55%-12.91% | -3.60%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.11% | 6.22%

Calls: 9.34% | 6.54%

Puts: 8.88% | 5.90%

Prior 10.11% | 7.91%

Calls: 9.95% | 8.74%

Puts: 10.27% | 7.07%

Current vs Prior -9.89% | -21.37%

Prior 7-Day Avg 7.25% | 6.78%

Calls: 6.61% | 6.14%

Puts: 7.90% | 7.41%

Current vs 7-Day Avg +25.59% | -8.21%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($35.53M). Bullish P/C ratio of 0.56. P/C ratio dropping 44% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	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 151 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	23.85	24.50	$24.18	2.7%	38	0.63	236
$390.00	Oct 16	18.20	18.70	$18.45	2.7%	194	0.53	921
$340.00	Oct 16	54.00	55.65	$54.83	3.0%	1	0.91	38
$345.00	Oct 23	51.05	52.65	$51.85	3.1%	1	0.86	--
$360.00	Oct 16	37.40	38.65	$38.03	3.3%	17	0.80	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	59.15	60.50	$59.83	2.3%	--	0.89	505
$440.00	Oct 16	50.10	51.55	$50.83	2.9%	--	0.84	92
$420.00	Oct 16	33.75	34.75	$34.25	2.9%	2	0.72	329
$440.00	Sep 18	48.05	49.50	$48.78	3.0%	5	0.98	130
$460.00	Oct 16	68.50	70.60	$69.55	3.0%	1	0.92	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.82)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Sep 11	0.75	0.89	$0.82	17.1%	476	0.15	1.7K
$422.50	Sep 18	0.46	0.56	$0.51	19.6%	69	0.06	309
$420.00	Sep 18	0.61	0.68	$0.65	10.8%	440	0.08	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 11	0.43	0.50	$0.47	14.9%	514	0.08	1.8K
$375.00	Sep 11	0.32	0.39	$0.36	19.4%	747	0.06	502
$355.00	Sep 18	0.35	0.40	$0.38	13.2%	54	0.04	83
$360.00	Sep 18	0.50	0.60	$0.55	18.2%	235	0.06	4.1K
$365.00	Sep 18	0.75	0.87	$0.81	14.8%	85	0.09	248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	70.40	74.20	$72.30	5.3%	2	1.00	1.5K
$330.00	Sep 18	61.85	64.25	$63.05	3.8%	5	1.00	1.8K
$340.00	Sep 18	51.30	54.50	$52.90	6.0%	3	1.00	1.5K
$350.00	Sep 18	41.75	44.50	$43.13	6.4%	21	1.00	1.9K
$360.00	Sep 18	32.45	34.85	$33.65	7.1%	24	1.00	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 11	25.70	27.80	$26.75	7.9%	--	1.00	80
$425.00	Sep 11	30.60	33.05	$31.83	7.7%	--	1.00	30
$470.00	Sep 18	78.05	82.95	$80.50	6.1%	--	0.99	13
$460.00	Sep 18	68.05	73.00	$70.53	7.0%	--	0.99	28
$450.00	Sep 18	58.00	61.80	$59.90	6.3%	1	0.99	395

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 44.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	2.06	2.35	$2.21	13.1%	2.7K	0.17	2.9K
$430.00	Sep 25	0.66	0.86	$0.76	26.3%	2.5K	0.07	2.5K
$395.00	Sep 11	3.40	3.85	$3.63	12.4%	1.9K	0.45	369
$410.00	Sep 11	0.31	0.39	$0.35	22.9%	1.9K	0.07	2.2K
$400.00	Sep 11	1.80	1.88	$1.84	4.3%	1.8K	0.28	901

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 18	6.50	6.90	$6.70	6.0%	1.1K	0.46	3.3K
$380.00	Sep 11	0.61	0.75	$0.68	20.6%	1.1K	0.12	2.5K
$400.00	Sep 18	12.05	12.75	$12.40	5.6%	937	0.67	4.0K
$385.00	Sep 11	1.31	1.51	$1.41	14.2%	785	0.22	2.3K
$375.00	Sep 11	0.32	0.39	$0.36	19.4%	747	0.06	502

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 14.9%, max 26.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Sep 11	Sep 18	38.1%	30.0%	26.7%	228	32
$387.50	Sep 11	Sep 18	36.3%	29.5%	23.3%	282	240
$397.50	Sep 11	Sep 18	36.0%	30.1%	19.8%	400	709
$402.50	Sep 11	Sep 18	35.7%	29.9%	19.6%	891	1.7K
$392.50	Sep 11	Sep 18	35.7%	30.0%	19.0%	263	198

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Sep 11	Sep 18	38.1%	30.0%	26.7%	493	2.2K
$387.50	Sep 11	Sep 18	36.3%	29.5%	23.3%	235	643
$397.50	Sep 11	Sep 18	36.0%	30.1%	19.8%	56	830
$402.50	Sep 11	Sep 18	35.7%	29.9%	19.6%	27	188
$392.50	Sep 11	Sep 18	35.7%	30.0%	19.0%	268	709

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.50, avg 6.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Sep 11	$1.67	$0.83	$1.67	95%	0.50	$374.17
$430.00	$435.00	Oct 23	$0.52	$4.48	$0.52	23%	8.62	$430.52
$385.00	$390.00	Oct 23	$2.25	$2.75	$2.25	58%	1.22	$387.25
$370.00	$380.00	Oct 16	$6.40	$3.60	$6.40	72%	0.56	$376.40
$385.00	$390.00	Oct 9	$2.35	$2.65	$2.35	60%	1.13	$387.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Oct 23	$0.85	$4.15	$0.85	30%	4.88	$369.15
$410.00	$405.00	Oct 23	$2.72	$2.28	$2.72	62%	0.84	$407.28
$355.00	$350.00	Oct 23	$0.60	$4.40	$0.60	20%	7.33	$354.40
$360.00	$355.00	Oct 23	$0.77	$4.23	$0.77	22%	5.49	$359.23
$340.00	$330.00	Oct 23	$0.76	$9.24	$0.76	13%	12.16	$339.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 4.00, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$445.00	Sep 11	$2.00	$2.00	$0.50	88%	4.00	$444.50
$435.00	$440.00	Oct 23	$1.20	$1.20	$3.80	79%	0.32	$436.20
$430.00	$435.00	Oct 9	$0.76	$0.76	$4.24	85%	0.18	$430.76
$440.00	$445.00	Oct 9	$0.46	$0.46	$4.54	92%	0.10	$440.46
$465.00	$470.00	Sep 11	$0.57	$0.57	$4.43	90%	0.13	$465.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 23	$2.10	$2.10	$2.90	73%	0.72	$362.90
$330.00	$320.00	Sep 25	$1.25	$1.25	$8.75	92%	0.14	$328.75
$330.00	$325.00	Oct 23	$1.00	$1.00	$4.00	90%	0.25	$329.00
$370.00	$360.00	Oct 16	$2.60	$2.60	$7.40	72%	0.35	$367.40
$345.00	$340.00	Oct 23	$0.95	$0.95	$4.05	85%	0.23	$344.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.08, cheapest $1.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Sep 11	Sep 18	$1.90	36.5%	29.5%
$395.00	Sep 11	Sep 18	$2.15	36.5%	30.1%
$397.50	Sep 11	Sep 18	$2.20	36.0%	30.1%
$392.50	Sep 11	Sep 18	$2.06	35.7%	30.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Sep 11	Sep 18	$3.82	36.5%	29.5%
$395.00	Sep 11	Sep 18	$4.25	36.5%	30.1%
$397.50	Sep 11	Sep 18	$4.20	36.0%	30.1%
$392.50	Sep 11	Sep 18	$4.05	35.7%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.20% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Sep 11	$4.82	$3.85	$8.67	$383.83	$401.17	2.20%
$395.00	Sep 11	$3.63	$5.07	$8.70	$386.30	$403.70	2.21%
$390.00	Sep 11	$6.30	$2.88	$9.18	$380.82	$399.18	2.33%
$397.50	Sep 11	$2.60	$6.70	$9.30	$388.20	$406.80	2.36%
$387.50	Sep 11	$8.03	$2.01	$10.04	$377.46	$397.54	2.55%
$400.00	Sep 11	$1.84	$8.40	$10.24	$389.76	$410.24	2.60%
$385.00	Sep 11	$9.82	$1.41	$11.23	$373.77	$396.23	2.86%
$402.50	Sep 11	$1.22	$10.25	$11.47	$391.03	$413.97	2.92%
$382.50	Sep 11	$11.93	$1.01	$12.94	$369.56	$395.44	3.29%
$405.00	Sep 11	$0.82	$12.45	$13.27	$391.73	$418.27	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.47% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$382.50	Sep 11	$0.82	$1.01	$1.83	$380.67	$406.83
$402.50	$382.50	Sep 11	$1.22	$1.01	$2.23	$380.27	$404.73
$405.00	$385.00	Sep 11	$0.82	$1.41	$2.23	$382.77	$407.23
$402.50	$385.00	Sep 11	$1.22	$1.41	$2.63	$382.37	$405.13
$400.00	$382.50	Sep 11	$1.84	$1.01	$2.85	$379.65	$402.85
$405.00	$387.50	Sep 11	$0.82	$2.01	$2.83	$384.67	$407.83
$400.00	$385.00	Sep 11	$1.84	$1.41	$3.25	$381.75	$403.25
$402.50	$387.50	Sep 11	$1.22	$2.01	$3.23	$384.27	$405.73
$400.00	$387.50	Sep 11	$1.84	$2.01	$3.85	$383.65	$403.85
$397.50	$382.50	Sep 11	$2.60	$1.01	$3.61	$378.89	$401.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 7.62, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	442/445	Sep 11	$2.21	$0.29	85%	7.62	$350.29	$444.71
380/382	442/445	Sep 11	$2.33	$0.17	72%	13.71	$380.17	$444.83
378/380	442/445	Sep 11	$2.21	$0.29	76%	7.62	$377.79	$444.71
375/378	442/445	Sep 11	$2.11	$0.39	80%	5.41	$375.39	$444.61
382/385	442/445	Sep 11	$2.40	$0.10	66%	24.00	$382.60	$444.90
360/365	435/440	Oct 23	$3.30	$1.70	52%	1.94	$361.70	$438.30
325/330	435/440	Oct 23	$2.20	$2.80	69%	0.79	$327.80	$437.20
360/365	425/430	Oct 23	$3.25	$1.75	47%	1.86	$361.75	$428.25
360/365	440/445	Oct 23	$2.80	$2.20	56%	1.27	$362.20	$442.80
360/365	415/420	Oct 23	$3.58	$1.42	40%	2.52	$361.42	$418.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 204 found (best R:R 13.93, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Oct 16	$0.67	$9.33	19%	13.93
$350.00	$360.00	$370.00	Oct 16	$0.55	$9.45	14%	17.18
$365.00	$370.00	$375.00	Sep 25	$0.11	$4.89	12%	44.45
$380.00	$385.00	$390.00	Sep 25	$0.30	$4.70	18%	15.67
$400.00	$410.00	$420.00	Oct 16	$0.76	$9.24	17%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$385.00	$390.00	$395.00	Oct 9	$0.05	$4.95	12%	99.00
$405.00	$410.00	$415.00	Oct 2	$0.07	$4.93	11%	70.43
$395.00	$400.00	$405.00	Oct 9	$0.11	$4.89	11%	44.45
$395.00	$397.50	$400.00	Sep 11	$0.07	$2.43	17%	34.71
$320.00	$330.00	$340.00	Oct 16	$0.15	$9.85	6%	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-1.06, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$375.00	1:2	Oct 2	-$1.06	$23.94
$345.00	$375.00	1:2	Oct 23	-$5.85	$24.15
$440.00	$450.00	1:2	Oct 16	-$0.99	$9.01
$450.00	$460.00	1:2	Oct 16	-$0.67	$9.33
$445.00	$455.00	1:2	Oct 9	-$0.33	$9.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$410.00	1:2	Oct 23	-$13.17	$6.83
$365.00	$360.00	1:2	Sep 18	-$0.29	$4.71
$330.00	$320.00	1:2	Oct 16	-$0.49	$9.51
$335.00	$330.00	1:2	Sep 11	-$0.01	$4.99
$357.50	$355.00	1:2	Sep 11	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.37%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Oct 23	$17.20	0.49	0.4%	4.37%	4.81%	9	1
$400.00	Oct 23	$14.85	0.45	1.7%	3.78%	5.49%	34	7
$405.00	Oct 23	$12.85	0.41	3.0%	3.27%	6.25%	4	3
$410.00	Oct 23	$10.95	0.37	4.2%	2.78%	7.04%	1	1
$415.00	Oct 23	$9.40	0.33	5.5%	2.39%	7.92%	13	42
$400.00	Oct 16	$13.25	0.44	1.7%	3.37%	5.08%	458	3.9K
$420.00	Oct 23	$7.80	0.30	6.8%	1.98%	8.78%	4	2
$410.00	Oct 16	$9.70	0.35	4.2%	2.47%	6.72%	169	2.9K
$425.00	Oct 23	$6.70	0.26	8.1%	1.70%	9.77%	11	60
$420.00	Oct 16	$6.75	0.28	6.8%	1.72%	8.51%	436	2.7K

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 38,612

Total Puts 21,445

Put/Call Ratio 0.56

Net Difference 17,167

Prior's Put/Call Breakdown

Total Calls 60,962

Total Puts 50,383

Put/Call Ratio 1.00

Net Difference 10,579

Prior 7-Day Put/Call Summary

Total Calls 466,826

Total Puts 290,580

Average Put/Call Ratio 0.64

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