UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$392.24 -2.15%

(9/9 13:00) ◀

Wednesday, September 9, 2026 (2:00pm)

▶ (9/9 15:00)

◀ 9/9 14:00 ▶

Option Volume

Detail

ℹ

Current (09/09 2:00pm) 65,589

Calls: 41,882 (64%)

Puts: 23,707 (36%)

Prior --

Calls: 60,962 (55%)

Puts: 50,383 (45%)

Current vs Prior +0.00%

Calls: -31.30% (Calls)

Puts: -52.95% (Puts)

Prior 7-Day Total 817,463

Calls: 505,438 (62%)

Puts: 312,025 (38%)

Prior 7-Day Average 116,780

Calls: 72,205 (62%)

Puts: 44,575 (38%)

Current vs Prior 7-Day Avg -43.84%

Calls: -42.00%

Puts: -46.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09 2:00pm) $52.04M

Calls: $37.36M (72%)

Puts: $14.68M (28%)

Prior --

Calls: $51.11M (64%)

Puts: $29.24M (36%)

Current vs Prior +0.00%

Calls: -26.91%

Puts: -49.80%

Prior 7-Day Total $708.94M

Calls: $548.22M (77%)

Puts: $160.72M (23%)

Prior 7-Day Average $101.28M

Calls: $78.32M (77%)

Puts: $22.96M (23%)

Current vs Prior 7-Day Avg -48.62%

Calls: -52.29%

Puts: -36.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09 2:00pm) 0.57

Prior 1.00

Current vs Prior -43.40%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -10.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09 2:00pm) 955,792

Calls: 502,131 (53%)

Puts: 453,661 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 7,344,459

Calls: 4,177,527 (57%)

Puts: 3,166,932 (43%)

Prior 7-Day Average 1,049,208

Calls: 596,789 (57%)

Puts: 452,418 (43%)

Current vs Prior 7-Day Avg -8.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.43% | 4.08%4.08% | 10.01%

Prior 2.31% | 3.94%2.31% | 8.74%

Current vs Prior +5.34% | +3.53%+76.86% | +14.56%

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

Current vs 7-Day Avg -37.96% | -20.96%-4.45% | +4.84%

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

Current vs 7-Day Eod +5.34% | +3.53%-13.76% | -4.08%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.43% | 7.49%

Calls: 10.04% | 7.27%

Puts: 14.81% | 7.71%

Prior 10.11% | 7.91%

Calls: 9.95% | 8.74%

Puts: 10.27% | 7.07%

Current vs Prior +22.95% | -5.31%

Prior 7-Day Avg 7.25% | 6.78%

Calls: 6.61% | 6.14%

Puts: 7.90% | 7.41%

Current vs 7-Day Avg +71.35% | +10.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($37.36M). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - 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
14:00	BULLISH	BULLISH	BULLISH
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 138 of results (avg 6.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	44.55	45.90	$45.22	3.0%	6	0.86	113
$360.00	Oct 16	36.45	37.60	$37.03	3.1%	19	0.80	84
$410.00	Oct 16	9.25	9.55	$9.40	3.2%	188	0.34	2.9K
$330.00	Sep 11	61.35	63.65	$62.50	3.7%	--	1.00	28
$345.00	Oct 23	50.00	51.95	$50.98	3.8%	1	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	60.40	61.70	$61.05	2.1%	--	0.89	505
$440.00	Oct 16	51.10	52.55	$51.83	2.8%	3	0.85	92
$400.00	Oct 16	21.15	21.80	$21.48	3.0%	364	0.56	2.3K
$420.00	Oct 16	34.25	35.50	$34.88	3.6%	2	0.73	329
$390.00	Oct 16	15.85	16.45	$16.15	3.7%	142	0.47	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.62, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 11	0.09	0.10	$0.10	10.0%	645	0.02	1.3K
$405.00	Sep 11	0.58	0.68	$0.63	15.9%	594	0.12	1.7K
$402.50	Sep 11	0.86	1.00	$0.93	15.1%	893	0.17	895
$420.00	Sep 18	0.51	0.61	$0.56	17.9%	565	0.07	3.2K
$415.00	Sep 18	0.81	0.94	$0.88	14.8%	619	0.10	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 18	0.34	0.41	$0.38	18.4%	58	0.04	83
$350.00	Sep 18	0.25	0.30	$0.28	17.9%	699	0.03	2.6K
$355.00	Sep 25	0.77	0.88	$0.83	13.3%	60	0.07	95

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	70.75	75.40	$73.08	6.4%	2	1.00	1.5K
$330.00	Sep 18	60.80	63.85	$62.33	4.9%	5	1.00	1.8K
$340.00	Sep 18	51.50	56.45	$53.98	9.2%	3	1.00	1.5K
$350.00	Sep 18	41.35	46.10	$43.73	10.9%	21	1.00	1.9K
$360.00	Sep 18	31.75	33.90	$32.83	6.5%	24	1.00	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 11	26.05	28.80	$27.43	10.0%	--	1.00	80
$425.00	Sep 11	30.10	33.80	$31.95	11.6%	--	1.00	30
$470.00	Sep 18	75.85	81.45	$78.65	7.1%	--	0.99	13
$460.00	Sep 18	66.60	71.20	$68.90	6.7%	--	0.99	28
$450.00	Sep 18	57.10	60.75	$58.93	6.2%	1	0.99	395

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 49.1K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	1.82	2.07	$1.94	12.9%	2.7K	0.16	2.9K
$430.00	Sep 25	0.62	0.77	$0.70	21.4%	2.5K	0.07	2.5K
$395.00	Sep 11	2.79	3.20	$3.00	13.7%	2.0K	0.41	369
$400.00	Sep 11	1.27	1.48	$1.38	15.2%	2.0K	0.23	901
$410.00	Sep 11	0.24	0.32	$0.28	28.6%	1.9K	0.06	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 18	6.75	7.55	$7.15	11.2%	1.2K	0.49	3.3K
$380.00	Sep 11	0.59	0.73	$0.66	21.2%	1.1K	0.12	2.5K
$400.00	Sep 18	12.70	13.35	$13.02	5.0%	953	0.69	4.0K
$385.00	Sep 11	1.46	1.60	$1.53	9.2%	890	0.24	2.3K
$375.00	Sep 11	0.26	0.36	$0.31	32.3%	814	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. 14 strikes (avg 15.3%, max 24.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Sep 11	Sep 18	36.2%	29.1%	24.4%	232	32
$387.50	Sep 11	Sep 18	34.8%	29.1%	19.4%	289	240
$402.50	Sep 11	Sep 18	34.8%	29.5%	18.1%	986	1.7K
$392.50	Sep 11	Sep 18	34.4%	30.2%	14.1%	351	198
$397.50	Sep 11	Sep 18	34.4%	30.2%	14.0%	572	709

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Sep 11	Sep 18	36.2%	29.1%	24.4%	539	2.2K
$387.50	Sep 11	Sep 18	34.8%	29.1%	19.4%	356	643
$402.50	Sep 11	Sep 18	34.8%	29.5%	18.1%	27	188
$392.50	Sep 11	Sep 18	34.4%	30.2%	14.1%	360	709
$397.50	Sep 11	Sep 18	34.4%	30.2%	14.0%	61	830

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.58, avg 7.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$362.50	Sep 11	$0.97	$1.53	$0.97	98%	1.58	$360.97
$415.00	$420.00	Oct 23	$0.92	$4.08	$0.92	32%	4.43	$415.92
$435.00	$440.00	Oct 23	$0.52	$4.48	$0.52	20%	8.62	$435.52
$380.00	$390.00	Oct 16	$5.43	$4.57	$5.43	62%	0.84	$385.43
$430.00	$435.00	Oct 23	$0.73	$4.27	$0.73	23%	5.85	$430.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 23	$0.58	$4.42	$0.58	20%	7.62	$354.42
$410.00	$405.00	Oct 2	$3.28	$1.72	$3.28	74%	0.52	$406.72
$320.00	$315.00	Oct 23	$0.11	$4.89	$0.11	7%	44.45	$319.89
$410.00	$405.00	Oct 23	$2.85	$2.15	$2.85	63%	0.75	$407.15
$360.00	$355.00	Oct 23	$0.80	$4.20	$0.80	23%	5.25	$359.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 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
$440.00	$445.00	Oct 23	$1.37	$1.37	$3.63	82%	0.38	$441.37
$440.00	$445.00	Oct 9	$0.69	$0.69	$4.31	91%	0.16	$440.69
$460.00	$465.00	Sep 25	$0.30	$0.30	$4.70	96%	0.06	$460.30
$445.00	$450.00	Sep 25	$0.29	$0.29	$4.71	96%	0.06	$445.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$320.00	Sep 25	$1.32	$1.32	$8.68	91%	0.15	$328.68
$365.00	$360.00	Oct 23	$1.80	$1.80	$3.20	73%	0.56	$363.20
$330.00	$325.00	Oct 23	$0.96	$0.96	$4.04	90%	0.24	$329.04
$380.00	$370.00	Oct 16	$3.57	$3.57	$6.43	62%	0.56	$376.43
$350.00	$345.00	Oct 23	$1.11	$1.11	$3.89	82%	0.29	$348.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.20, cheapest $2.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$387.50	Sep 11	Sep 18	$2.05	34.8%	29.1%
$390.00	Sep 11	Sep 18	$2.09	34.8%	29.2%
$395.00	Sep 11	Sep 18	$2.32	35.1%	30.3%
$392.50	Sep 11	Sep 18	$2.32	34.4%	30.2%
$397.50	Sep 11	Sep 18	$2.33	34.4%	30.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$387.50	Sep 11	Sep 18	$3.80	34.8%	29.1%
$390.00	Sep 11	Sep 18	$4.12	34.8%	29.2%
$395.00	Sep 11	Sep 18	$4.27	35.1%	30.3%
$397.50	Sep 11	Sep 18	$4.34	34.4%	30.2%
$392.50	Sep 11	Sep 18	$4.38	34.4%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.06% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Sep 11	$4.03	$4.05	$8.08	$384.42	$400.58	2.06%
$390.00	Sep 11	$5.48	$3.03	$8.51	$381.49	$398.51	2.17%
$395.00	Sep 11	$3.00	$5.50	$8.50	$386.50	$403.50	2.17%
$387.50	Sep 11	$7.00	$2.13	$9.13	$378.37	$396.63	2.33%
$397.50	Sep 11	$2.05	$7.18	$9.23	$388.27	$406.73	2.35%
$385.00	Sep 11	$8.78	$1.53	$10.31	$374.69	$395.31	2.63%
$400.00	Sep 11	$1.38	$8.93	$10.31	$389.69	$410.31	2.63%
$382.50	Sep 11	$10.90	$1.01	$11.91	$370.59	$394.41	3.04%
$402.50	Sep 11	$0.93	$11.03	$11.96	$390.54	$414.46	3.05%
$405.00	Sep 11	$0.63	$12.88	$13.51	$391.49	$418.51	3.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$380.00	Sep 11	$0.63	$0.66	$1.29	$378.71	$406.29
$402.50	$380.00	Sep 11	$0.93	$0.66	$1.59	$378.41	$404.09
$405.00	$382.50	Sep 11	$0.63	$1.01	$1.64	$380.86	$406.64
$402.50	$382.50	Sep 11	$0.93	$1.01	$1.94	$380.56	$404.44
$400.00	$380.00	Sep 11	$1.38	$0.66	$2.04	$377.96	$402.04
$405.00	$385.00	Sep 11	$0.63	$1.53	$2.16	$382.84	$407.16
$400.00	$382.50	Sep 11	$1.38	$1.01	$2.39	$380.11	$402.39
$402.50	$385.00	Sep 11	$0.93	$1.53	$2.46	$382.54	$404.96
$400.00	$385.00	Sep 11	$1.38	$1.53	$2.91	$382.09	$402.91
$397.50	$380.00	Sep 11	$2.05	$0.66	$2.71	$377.29	$400.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 15.67, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
380/382	442/445	Sep 11	$2.35	$0.15	71%	15.67	$380.15	$444.85
375/378	442/445	Sep 11	$2.13	$0.37	80%	5.76	$375.37	$444.63
378/380	442/445	Sep 11	$2.22	$0.28	76%	7.93	$377.78	$444.72
325/330	440/445	Oct 23	$2.33	$2.67	72%	0.87	$327.67	$442.33
360/365	440/445	Oct 23	$3.17	$1.83	55%	1.73	$361.83	$443.17
345/350	440/445	Oct 23	$2.48	$2.52	64%	0.98	$347.52	$442.48
325/330	420/425	Oct 23	$2.36	$2.64	61%	0.89	$327.64	$422.36
360/365	420/425	Oct 23	$3.20	$1.80	44%	1.78	$361.80	$423.20
325/330	425/430	Oct 23	$2.16	$2.84	64%	0.76	$327.84	$427.16
360/365	425/430	Oct 23	$3.00	$2.00	47%	1.50	$362.00	$428.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Oct 16	$0.50	$9.50	17%	19.00
$380.00	$390.00	$400.00	Oct 16	$0.76	$9.24	19%	12.16
$387.50	$390.00	$392.50	Sep 11	$0.07	$2.43	19%	34.71
$392.50	$395.00	$397.50	Sep 11	$0.08	$2.42	19%	30.25
$385.00	$390.00	$395.00	Oct 2	$0.23	$4.77	14%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$385.00	$390.00	$395.00	Oct 2	$0.05	$4.95	14%	99.00
$395.00	$400.00	$405.00	Sep 25	$0.18	$4.82	15%	26.78
$320.00	$330.00	$340.00	Oct 16	$0.07	$9.93	6%	141.86
$410.00	$420.00	$430.00	Oct 16	$0.57	$9.43	15%	16.54
$395.00	$397.50	$400.00	Sep 11	$0.07	$2.43	18%	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. 187 found (best net $-5.92, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$375.00	1:2	Oct 23	-$5.92	$24.08
$360.00	$375.00	1:2	Oct 9	-$11.73	$3.27
$440.00	$445.00	1:2	Oct 9	-$0.03	$4.97
$460.00	$470.00	1:2	Oct 16	-$0.40	$9.60
$445.00	$455.00	1:2	Oct 9	-$0.32	$9.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$410.00	1:2	Oct 23	-$13.65	$6.35
$365.00	$360.00	1:2	Sep 18	-$0.23	$4.77
$330.00	$320.00	1:2	Oct 16	-$0.43	$9.57
$357.50	$355.00	1:2	Sep 11	-$0.01	$2.49
$340.00	$330.00	1:2	Sep 18	-$0.12	$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.23%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Oct 23	$16.60	0.48	0.7%	4.23%	4.94%	9	1
$400.00	Oct 23	$14.40	0.44	2.0%	3.67%	5.65%	35	7
$405.00	Oct 23	$12.35	0.41	3.2%	3.15%	6.40%	5	3
$410.00	Oct 23	$10.45	0.36	4.5%	2.66%	7.19%	1	1
$415.00	Oct 23	$9.00	0.33	5.8%	2.29%	8.10%	13	42
$400.00	Oct 16	$12.85	0.43	2.0%	3.28%	5.25%	475	3.9K
$420.00	Oct 23	$7.50	0.30	7.1%	1.91%	8.99%	4	2
$410.00	Oct 16	$9.25	0.34	4.5%	2.36%	6.89%	188	2.9K
$425.00	Oct 23	$6.35	0.26	8.3%	1.62%	9.97%	11	60
$430.00	Oct 23	$5.35	0.23	9.6%	1.36%	10.99%	5	2

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 41,882

Total Puts 23,707

Put/Call Ratio 0.57

Net Difference 18,175

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 505,438

Total Puts 312,025

Average Put/Call Ratio 0.63

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