UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$391.85 -2.24%

(9/9 14:00) ◀

Wednesday, September 9, 2026 (3:00pm)

▶ (9/9 16:01)

◀ 9/9 15:00 ▶

Option Volume

Detail

ℹ

Current (09/09 3:00pm) 70,927

Calls: 45,435 (64%)

Puts: 25,492 (36%)

Prior --

Calls: 60,962 (55%)

Puts: 50,383 (45%)

Current vs Prior +0.00%

Calls: -25.47% (Calls)

Puts: -49.40% (Puts)

Prior 7-Day Total 828,829

Calls: 512,060 (62%)

Puts: 316,769 (38%)

Prior 7-Day Average 118,404

Calls: 73,151 (62%)

Puts: 45,252 (38%)

Current vs Prior 7-Day Avg -40.10%

Calls: -37.89%

Puts: -43.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09 3:00pm) $57.76M

Calls: $41.28M (71%)

Puts: $16.49M (29%)

Prior --

Calls: $51.11M (64%)

Puts: $29.24M (36%)

Current vs Prior +0.00%

Calls: -19.24%

Puts: -43.62%

Prior 7-Day Total $719.24M

Calls: $555.35M (77%)

Puts: $163.90M (23%)

Prior 7-Day Average $102.75M

Calls: $79.34M (77%)

Puts: $23.41M (23%)

Current vs Prior 7-Day Avg -43.78%

Calls: -47.97%

Puts: -29.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09 3:00pm) 0.56

Prior 1.00

Current vs Prior -43.89%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -11.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09 3:00pm) 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 2.48% | 4.06%4.06% | 9.98%

Prior 2.31% | 3.94%2.31% | 8.74%

Current vs Prior +7.55% | +2.98%+75.93% | +14.18%

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

Current vs 7-Day Avg -36.66% | -21.37%-4.95% | +4.49%

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

Current vs 7-Day Eod +7.55% | +2.98%-14.22% | -4.40%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.77% | 4.96%

Calls: 5.71% | 4.08%

Puts: 7.83% | 5.85%

Prior 10.11% | 7.91%

Calls: 9.95% | 8.74%

Puts: 10.27% | 7.07%

Current vs Prior -33.04% | -37.29%

Prior 7-Day Avg 7.25% | 6.78%

Calls: 6.61% | 6.14%

Puts: 7.90% | 7.41%

Current vs 7-Day Avg -6.67% | -26.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($41.28M). 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
15:00	BULLISH	BULLISH	BULLISH
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 175 of results (avg 6.1%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	12.85	13.10	$12.98	1.9%	1.1K	0.43	3.9K
$340.00	Oct 16	52.80	54.20	$53.50	2.6%	2	0.91	38
$360.00	Oct 16	36.15	37.20	$36.67	2.9%	21	0.79	84
$375.00	Oct 23	27.45	28.35	$27.90	3.2%	1	0.66	--
$380.00	Oct 16	22.65	23.40	$23.03	3.3%	244	0.62	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	27.70	28.20	$27.95	1.8%	10	0.65	655
$450.00	Oct 16	60.50	61.70	$61.10	2.0%	--	0.89	505
$400.00	Oct 16	21.25	21.80	$21.53	2.6%	368	0.57	2.3K
$420.00	Oct 16	34.85	35.80	$35.33	2.7%	2	0.73	329
$390.00	Oct 16	16.05	16.50	$16.27	2.8%	149	0.48	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.69, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Sep 11	0.10	0.12	$0.11	18.2%	163	0.02	438
$405.00	Sep 11	0.54	0.65	$0.60	18.3%	632	0.12	1.7K
$402.50	Sep 11	0.84	0.94	$0.89	11.2%	966	0.16	895
$422.50	Sep 18	0.39	0.45	$0.42	14.3%	86	0.05	309
$420.00	Sep 18	0.48	0.56	$0.52	15.4%	577	0.06	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 11	0.48	0.58	$0.53	18.9%	537	0.10	1.8K
$380.00	Sep 11	0.73	0.83	$0.78	12.8%	1.2K	0.14	2.5K
$360.00	Sep 18	0.52	0.63	$0.57	19.3%	254	0.06	4.1K
$365.00	Sep 18	0.81	0.91	$0.86	11.6%	101	0.09	248
$355.00	Sep 25	0.79	0.91	$0.85	14.1%	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	70.15	74.55	$72.35	6.1%	2	1.00	1.5K
$330.00	Sep 18	60.60	63.55	$62.08	4.8%	5	1.00	1.8K
$340.00	Sep 18	50.20	53.15	$51.68	5.7%	6	1.00	1.5K
$350.00	Sep 18	40.35	43.50	$41.93	7.5%	21	1.00	1.9K
$360.00	Sep 18	31.15	33.60	$32.38	7.6%	24	1.00	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 11	26.75	29.55	$28.15	9.9%	--	1.00	80
$425.00	Sep 11	30.35	36.45	$33.40	18.3%	--	1.00	30
$470.00	Sep 18	76.90	82.00	$79.45	6.4%	--	0.99	13
$460.00	Sep 18	68.55	71.80	$70.18	4.6%	--	0.99	28
$450.00	Sep 18	59.00	61.95	$60.48	4.9%	1	0.98	395

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 52.8K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	1.80	1.90	$1.85	5.4%	2.8K	0.15	2.9K
$430.00	Sep 25	0.60	0.70	$0.65	15.4%	2.5K	0.06	2.5K
$400.00	Sep 11	1.28	1.39	$1.34	8.2%	2.1K	0.22	901
$395.00	Sep 11	2.71	2.88	$2.80	6.1%	2.1K	0.39	369
$410.00	Sep 11	0.23	0.30	$0.27	25.9%	1.9K	0.06	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 18	6.95	7.45	$7.20	6.9%	1.2K	0.50	3.3K
$380.00	Sep 11	0.73	0.83	$0.78	12.8%	1.2K	0.14	2.5K
$385.00	Sep 11	1.60	1.74	$1.67	8.4%	985	0.26	2.3K
$400.00	Sep 18	12.90	14.00	$13.45	8.2%	953	0.71	4.0K
$375.00	Sep 11	0.32	0.41	$0.37	24.3%	816	0.07	502

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 17.5%, max 29.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Sep 11	Sep 18	37.5%	28.9%	29.6%	232	32
$387.50	Sep 11	Sep 18	35.9%	28.9%	24.3%	290	240
$402.50	Sep 11	Sep 18	35.8%	29.0%	23.3%	1.1K	1.7K
$392.50	Sep 11	Sep 18	36.1%	29.7%	21.7%	354	198
$397.50	Sep 11	Sep 18	35.4%	29.2%	21.4%	596	709

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Sep 11	Sep 18	37.5%	28.9%	29.6%	592	2.2K
$387.50	Sep 11	Sep 18	35.9%	28.9%	24.3%	374	643
$402.50	Sep 11	Sep 18	35.8%	29.0%	23.3%	27	188
$392.50	Sep 11	Sep 18	36.1%	29.7%	21.7%	398	709
$397.50	Sep 11	Sep 18	35.4%	29.2%	21.4%	464	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 20.74, avg 7.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$420.00	Oct 23	$0.23	$4.77	$0.23	32%	20.74	$415.23
$370.00	$380.00	Oct 16	$6.25	$3.75	$6.25	71%	0.60	$376.25
$400.00	$405.00	Oct 23	$1.70	$3.30	$1.70	44%	1.94	$401.70
$380.00	$390.00	Oct 16	$5.45	$4.55	$5.45	62%	0.83	$385.45
$375.00	$380.00	Oct 23	$2.90	$2.10	$2.90	66%	0.72	$377.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Oct 23	$0.11	$4.89	$0.11	8%	44.45	$324.89
$340.00	$330.00	Oct 23	$0.76	$9.24	$0.76	13%	12.16	$339.24
$355.00	$350.00	Oct 23	$0.68	$4.32	$0.68	20%	6.35	$354.32
$350.00	$345.00	Oct 23	$0.59	$4.41	$0.59	18%	7.47	$349.41
$402.50	$400.00	Sep 18	$1.65	$0.85	$1.65	75%	0.52	$400.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.68, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Sep 25	$2.03	$2.03	$2.97	88%	0.68	$447.03
$442.50	$445.00	Sep 11	$1.90	$1.90	$0.60	88%	3.17	$444.40
$435.00	$440.00	Oct 23	$1.86	$1.86	$3.14	78%	0.59	$436.86
$420.00	$425.00	Oct 23	$2.07	$2.07	$2.93	70%	0.71	$422.07
$440.00	$445.00	Oct 23	$0.97	$0.97	$4.03	83%	0.24	$440.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 23	$1.75	$1.75	$3.25	73%	0.54	$363.25
$380.00	$370.00	Oct 16	$3.62	$3.62	$6.38	62%	0.57	$376.38
$360.00	$350.00	Oct 16	$1.92	$1.92	$8.08	78%	0.24	$358.08
$370.00	$360.00	Oct 16	$2.63	$2.63	$7.37	71%	0.36	$367.37
$380.00	$375.00	Oct 9	$1.92	$1.92	$3.08	63%	0.62	$378.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.89, cheapest $1.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$387.50	Sep 11	Sep 18	$1.88	35.9%	28.9%
$392.50	Sep 11	Sep 18	$2.07	36.1%	29.7%
$397.50	Sep 11	Sep 18	$2.02	35.4%	29.2%
$395.00	Sep 11	Sep 18	$2.10	35.5%	29.4%
$390.00	Sep 11	Sep 18	$2.10	35.9%	30.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$387.50	Sep 11	Sep 18	$3.69	35.9%	28.9%
$392.50	Sep 11	Sep 18	$4.08	36.1%	29.7%
$395.00	Sep 11	Sep 18	$4.20	35.5%	29.4%
$390.00	Sep 11	Sep 18	$3.87	35.9%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.14% of stock, avg 6.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Sep 11	$3.93	$4.47	$8.40	$384.10	$400.90	2.14%
$390.00	Sep 11	$5.25	$3.33	$8.58	$381.42	$398.58	2.19%
$395.00	Sep 11	$2.80	$5.78	$8.58	$386.42	$403.58	2.19%
$387.50	Sep 11	$6.82	$2.36	$9.18	$378.32	$396.68	2.34%
$397.50	Sep 11	$1.96	$7.65	$9.61	$387.89	$407.11	2.45%
$385.00	Sep 11	$8.63	$1.67	$10.30	$374.70	$395.30	2.63%
$400.00	Sep 11	$1.34	$9.38	$10.72	$389.28	$410.72	2.74%
$382.50	Sep 11	$10.63	$1.17	$11.80	$370.70	$394.30	3.01%
$402.50	Sep 11	$0.89	$11.50	$12.39	$390.11	$414.89	3.16%
$380.00	Sep 11	$12.88	$0.78	$13.66	$366.34	$393.66	3.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$380.00	Sep 11	$0.89	$0.78	$1.67	$378.33	$404.17
$402.50	$382.50	Sep 11	$0.89	$1.17	$2.06	$380.44	$404.56
$400.00	$380.00	Sep 11	$1.34	$0.78	$2.12	$377.88	$402.12
$400.00	$382.50	Sep 11	$1.34	$1.17	$2.51	$379.99	$402.51
$402.50	$385.00	Sep 11	$0.89	$1.67	$2.56	$382.44	$405.06
$400.00	$385.00	Sep 11	$1.34	$1.67	$3.01	$381.99	$403.01
$397.50	$380.00	Sep 11	$1.96	$0.78	$2.74	$377.26	$400.24
$397.50	$382.50	Sep 11	$1.96	$1.17	$3.13	$379.37	$400.63
$397.50	$385.00	Sep 11	$1.96	$1.67	$3.63	$381.37	$401.13
$402.50	$387.50	Sep 11	$0.89	$2.36	$3.25	$384.25	$405.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 5.10, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/358	442/445	Sep 11	$2.09	$0.41	84%	5.10	$355.41	$444.59
375/378	442/445	Sep 11	$2.06	$0.44	79%	4.68	$375.44	$444.56
380/382	442/445	Sep 11	$2.29	$0.21	69%	10.90	$380.21	$444.79
378/380	442/445	Sep 11	$2.15	$0.35	74%	6.14	$377.85	$444.65
382/385	442/445	Sep 11	$2.40	$0.10	63%	24.00	$382.60	$444.90
350/355	445/450	Sep 25	$2.28	$2.72	81%	0.84	$352.72	$447.28
355/360	445/450	Sep 25	$2.41	$2.59	78%	0.93	$357.59	$447.41
360/365	445/450	Sep 25	$2.58	$2.42	74%	1.07	$362.42	$447.58
365/370	445/450	Sep 25	$2.79	$2.21	70%	1.26	$367.21	$447.79
375/380	445/450	Sep 25	$3.45	$1.55	56%	2.23	$376.55	$448.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Oct 16	$0.80	$9.20	19%	11.50
$340.00	$350.00	$360.00	Oct 16	$0.41	$9.59	12%	23.39
$375.00	$380.00	$385.00	Sep 25	$0.28	$4.72	17%	16.86
$380.00	$390.00	$400.00	Oct 16	$0.85	$9.15	19%	10.76
$395.00	$400.00	$405.00	Oct 9	$0.12	$4.88	11%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$420.00	$430.00	Oct 16	$0.54	$9.46	15%	17.52
$385.00	$390.00	$395.00	Oct 2	$0.12	$4.88	14%	40.67
$375.00	$380.00	$385.00	Oct 9	$0.08	$4.92	12%	61.50
$370.00	$380.00	$390.00	Oct 16	$0.80	$9.20	19%	11.50
$380.00	$390.00	$400.00	Oct 16	$0.84	$9.16	18%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-5.42, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$375.00	1:2	Oct 23	-$5.42	$24.58
$360.00	$375.00	1:2	Oct 9	-$11.63	$3.37
$445.00	$455.00	1:2	Oct 9	-$0.04	$9.96
$450.00	$460.00	1:2	Sep 25	-$0.02	$9.98
$460.00	$470.00	1:2	Oct 16	-$0.42	$9.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$410.00	1:2	Oct 23	-$14.45	$5.55
$360.00	$355.00	1:2	Sep 18	-$0.13	$4.87
$365.00	$360.00	1:2	Sep 18	-$0.28	$4.72
$330.00	$320.00	1:2	Sep 18	-$0.08	$9.92
$340.00	$330.00	1:2	Oct 16	-$0.72	$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.21%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Oct 23	$16.50	0.48	0.8%	4.21%	5.01%	9	1
$400.00	Oct 23	$14.30	0.44	2.1%	3.65%	5.73%	35	7
$405.00	Oct 23	$12.35	0.40	3.4%	3.15%	6.51%	5	3
$410.00	Oct 23	$10.35	0.36	4.6%	2.64%	7.27%	1	1
$400.00	Oct 16	$12.85	0.43	2.1%	3.28%	5.36%	1.1K	3.9K
$415.00	Oct 23	$8.80	0.32	5.9%	2.25%	8.15%	13	42
$420.00	Oct 23	$7.50	0.30	7.2%	1.91%	9.10%	4	2
$410.00	Oct 16	$9.00	0.34	4.6%	2.30%	6.93%	225	2.9K
$425.00	Oct 23	$6.25	0.26	8.5%	1.59%	10.05%	11	60
$430.00	Oct 23	$5.20	0.23	9.7%	1.33%	11.06%	6	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 45,435

Total Puts 25,492

Put/Call Ratio 0.56

Net Difference 19,943

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 512,060

Total Puts 316,769

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