UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$393.06 -1.94%

(9/9 15:00) ◀

Wednesday, September 9, 2026 (4:00pm)

▶ (9/9 19:08)

◀ 9/9 16:01 ▶

Option Volume

Detail

ℹ

Current (09/09 4:00pm) 77,271

Calls: 49,206 (64%)

Puts: 28,065 (36%)

Prior --

Calls: 60,962 (55%)

Puts: 50,383 (45%)

Current vs Prior +0.00%

Calls: -19.28% (Calls)

Puts: -44.30% (Puts)

Prior 7-Day Total 839,699

Calls: 518,883 (62%)

Puts: 320,816 (38%)

Prior 7-Day Average 119,957

Calls: 74,126 (62%)

Puts: 45,830 (38%)

Current vs Prior 7-Day Avg -35.58%

Calls: -33.62%

Puts: -38.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09 4:00pm) $66.34M

Calls: $47.89M (72%)

Puts: $18.44M (28%)

Prior --

Calls: $51.11M (64%)

Puts: $29.24M (36%)

Current vs Prior +0.00%

Calls: -6.30%

Puts: -36.93%

Prior 7-Day Total $729.05M

Calls: $561.10M (77%)

Puts: $167.95M (23%)

Prior 7-Day Average $104.15M

Calls: $80.16M (77%)

Puts: $23.99M (23%)

Current vs Prior 7-Day Avg -36.31%

Calls: -40.25%

Puts: -23.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09 4:00pm) 0.57

Prior 1.00

Current vs Prior -42.96%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -10.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09 4:00pm) 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 2.57% | 4.07%4.07% | 9.93%

Prior 2.31% | 3.94%2.31% | 8.74%

Current vs Prior +11.41% | +3.38%+76.60% | +13.65%

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

Current vs 7-Day Avg -34.38% | -21.07%-4.59% | +4.01%

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

Current vs 7-Day Eod +11.41% | +3.38%-13.89% | -4.84%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.82% | 11.57%

Calls: 17.78% | 9.80%

Puts: 17.86% | 13.33%

Prior 10.11% | 7.91%

Calls: 9.95% | 8.74%

Puts: 10.27% | 7.07%

Current vs Prior +76.26% | +46.27%

Prior 7-Day Avg 7.25% | 6.78%

Calls: 6.61% | 6.14%

Puts: 7.90% | 7.41%

Current vs 7-Day Avg +145.66% | +70.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($47.89M). 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
16:00	BULLISH	BULLISH	BULLISH
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 26 of results (avg 8.1%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	52.05	55.40	$53.72	6.2%	12	1.00	1.5K
$370.00	Sep 18	22.90	24.50	$23.70	6.8%	114	0.95	1.2K
$400.00	Oct 16	12.85	13.75	$13.30	6.8%	1.3K	0.44	3.9K
$320.00	Sep 18	70.20	75.20	$72.70	6.9%	2	1.00	1.5K
$330.00	Sep 18	60.60	65.05	$62.83	7.1%	50	1.00	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	10.80	11.35	$11.08	5.0%	214	0.37	4.9K
$450.00	Oct 16	59.30	62.95	$61.13	6.0%	--	0.89	505
$370.00	Oct 16	7.35	7.85	$7.60	6.6%	281	0.28	1.7K
$320.00	Oct 16	0.98	1.05	$1.02	6.9%	72	0.05	639
$460.00	Oct 16	67.15	72.10	$69.63	7.1%	1	0.92	20

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	70.20	75.20	$72.70	6.9%	2	1.00	1.5K
$330.00	Sep 18	60.60	65.05	$62.83	7.1%	50	1.00	1.8K
$340.00	Sep 18	52.05	55.40	$53.72	6.2%	12	1.00	1.5K
$350.00	Sep 18	40.15	45.45	$42.80	12.4%	21	1.00	1.9K
$360.00	Sep 18	31.75	35.10	$33.42	10.0%	24	1.00	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 11	24.25	31.05	$27.65	24.6%	--	1.00	80
$425.00	Sep 11	30.35	36.00	$33.17	17.0%	--	1.00	30
$460.00	Sep 18	65.50	73.05	$69.28	10.9%	--	0.99	28
$450.00	Sep 18	56.00	63.10	$59.55	11.9%	6	0.98	395
$470.00	Sep 18	75.50	83.05	$79.28	9.5%	--	0.98	13

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 57.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 25	1.83	2.18	$2.01	17.4%	2.8K	0.17	2.9K
$430.00	Sep 25	0.60	0.76	$0.68	23.5%	2.5K	0.07	2.5K
$400.00	Sep 11	1.59	1.88	$1.74	16.7%	2.4K	0.27	901
$395.00	Sep 11	3.15	3.85	$3.50	20.0%	2.2K	0.44	369
$410.00	Sep 11	0.25	0.43	$0.34	52.9%	2.0K	0.07	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 18	6.20	7.10	$6.65	13.5%	1.3K	0.47	3.3K
$380.00	Sep 11	0.58	0.82	$0.70	34.3%	1.2K	0.12	2.5K
$385.00	Sep 11	1.34	1.69	$1.52	23.0%	1.1K	0.23	2.3K
$400.00	Sep 18	11.90	12.90	$12.40	8.1%	966	0.68	4.0K
$375.00	Sep 11	0.26	0.38	$0.32	37.5%	834	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 22.0%, max 45.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Sep 11	Sep 18	38.8%	26.6%	45.6%	233	32
$387.50	Sep 11	Sep 18	37.8%	29.1%	29.9%	292	240
$397.50	Sep 11	Sep 18	37.7%	29.6%	27.4%	1.3K	709
$392.50	Sep 11	Sep 18	37.5%	30.0%	25.3%	378	198
$390.00	Sep 11	Oct 23	37.7%	30.4%	24.1%	1.3K	152

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$382.50	Sep 11	Sep 18	38.8%	26.6%	45.6%	602	2.2K
$387.50	Sep 11	Sep 18	37.8%	29.1%	29.9%	399	643
$397.50	Sep 11	Sep 18	37.7%	29.6%	27.4%	464	830
$392.50	Sep 11	Sep 18	37.5%	30.0%	25.3%	448	709
$390.00	Sep 11	Oct 23	37.7%	30.4%	24.1%	508	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.07, avg 7.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$370.00	Sep 25	$2.42	$2.58	$2.42	91%	1.07	$367.42
$380.00	$385.00	Oct 9	$2.10	$2.90	$2.10	65%	1.38	$382.10
$390.00	$395.00	Oct 2	$1.50	$3.50	$1.50	54%	2.33	$391.50
$385.00	$390.00	Oct 23	$1.80	$3.20	$1.80	57%	1.78	$386.80
$375.00	$377.50	Sep 11	$1.47	$1.03	$1.47	94%	0.70	$376.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$410.00	Sep 18	$2.93	$2.07	$2.93	88%	0.71	$412.07
$390.00	$385.00	Oct 23	$1.05	$3.95	$1.05	48%	3.76	$388.95
$410.00	$400.00	Oct 16	$5.15	$4.85	$5.15	64%	0.94	$404.85
$405.00	$402.50	Sep 18	$1.05	$1.45	$1.05	77%	1.38	$403.95
$375.00	$370.00	Oct 23	$0.83	$4.17	$0.83	34%	5.02	$374.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 5.76, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Sep 25	$2.04	$2.04	$2.96	88%	0.69	$447.04
$442.50	$445.00	Sep 11	$1.65	$1.65	$0.85	88%	1.94	$444.15
$430.00	$435.00	Oct 9	$1.72	$1.72	$3.28	82%	0.52	$431.72
$435.00	$440.00	Sep 25	$1.22	$1.22	$3.78	89%	0.32	$436.22
$465.00	$470.00	Sep 25	$1.23	$1.23	$3.77	91%	0.33	$466.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$350.00	Sep 11	$2.13	$2.13	$0.37	88%	5.76	$350.37
$365.00	$360.00	Oct 23	$2.72	$2.72	$2.28	73%	1.19	$362.28
$345.00	$340.00	Oct 23	$1.75	$1.75	$3.25	84%	0.54	$343.25
$380.00	$375.00	Oct 23	$2.85	$2.85	$2.15	61%	1.33	$377.15
$340.00	$335.00	Sep 25	$1.17	$1.17	$3.83	90%	0.31	$338.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.90, cheapest $1.97)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Sep 11	Sep 18	$1.97	37.7%	28.8%
$397.50	Sep 11	Sep 18	$1.90	37.7%	29.6%
$395.00	Sep 11	Sep 18	$1.98	37.4%	29.7%
$392.50	Sep 11	Sep 18	$1.85	37.5%	30.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Sep 11	Sep 18	$3.67	37.7%	28.8%
$397.50	Sep 11	Sep 18	$3.87	37.7%	29.6%
$395.00	Sep 11	Sep 18	$4.06	37.4%	29.7%
$392.50	Sep 11	Sep 18	$3.93	37.5%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 2.24% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Sep 11	$3.50	$5.32	$8.82	$386.18	$403.82	2.24%
$392.50	Sep 11	$4.78	$4.05	$8.83	$383.67	$401.33	2.25%
$390.00	Sep 11	$6.10	$2.98	$9.08	$380.92	$399.08	2.31%
$397.50	Sep 11	$2.57	$7.08	$9.65	$387.85	$407.15	2.46%
$387.50	Sep 11	$7.85	$2.11	$9.96	$377.54	$397.46	2.53%
$400.00	Sep 11	$1.74	$8.63	$10.37	$389.63	$410.37	2.64%
$385.00	Sep 11	$9.65	$1.52	$11.17	$373.83	$396.17	2.84%
$402.50	Sep 11	$1.16	$10.68	$11.84	$390.66	$414.34	3.01%
$382.50	Sep 11	$11.78	$1.01	$12.79	$369.71	$395.29	3.25%
$405.00	Sep 11	$0.76	$13.27	$14.03	$390.97	$419.03	3.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.45% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$382.50	Sep 11	$0.76	$1.01	$1.77	$380.73	$406.77
$402.50	$382.50	Sep 11	$1.16	$1.01	$2.17	$380.33	$404.67
$405.00	$385.00	Sep 11	$0.76	$1.52	$2.28	$382.72	$407.28
$402.50	$385.00	Sep 11	$1.16	$1.52	$2.68	$382.32	$405.18
$400.00	$382.50	Sep 11	$1.74	$1.01	$2.75	$379.75	$402.75
$400.00	$385.00	Sep 11	$1.74	$1.52	$3.26	$381.74	$403.26
$405.00	$387.50	Sep 11	$0.76	$2.11	$2.87	$384.63	$407.87
$402.50	$387.50	Sep 11	$1.16	$2.11	$3.27	$384.23	$405.77
$400.00	$387.50	Sep 11	$1.74	$2.11	$3.85	$383.65	$403.85
$397.50	$382.50	Sep 11	$2.57	$1.01	$3.58	$378.92	$401.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 1.79, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
335/340	445/450	Sep 25	$3.21	$1.79	78%	1.79	$336.79	$448.21
350/352	438/440	Sep 11	$2.37	$0.13	85%	18.23	$350.13	$439.87
350/352	432/435	Sep 11	$2.34	$0.16	86%	14.62	$350.16	$434.84
350/352	410/412	Sep 11	$2.30	$0.20	82%	11.50	$350.20	$412.30
350/352	408/410	Sep 11	$2.32	$0.18	78%	12.89	$350.18	$409.82
350/352	405/408	Sep 11	$2.36	$0.14	74%	16.86	$350.14	$407.36
335/340	465/470	Sep 25	$2.40	$2.60	81%	0.92	$337.60	$467.40
355/360	445/450	Sep 25	$2.44	$2.56	79%	0.95	$357.56	$447.44
360/362	442/445	Sep 11	$1.77	$0.73	84%	2.42	$360.73	$444.27
335/340	435/440	Sep 25	$2.39	$2.61	80%	0.92	$337.61	$437.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Oct 16	$0.45	$9.55	16%	21.22
$360.00	$370.00	$380.00	Oct 16	$0.62	$9.38	18%	15.13
$375.00	$380.00	$385.00	Oct 2	$0.11	$4.89	14%	44.45
$380.00	$385.00	$390.00	Sep 25	$0.30	$4.70	18%	15.67
$385.00	$387.50	$390.00	Sep 11	$0.05	$2.45	15%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Oct 16	$0.42	$9.58	14%	22.81
$405.00	$410.00	$415.00	Oct 2	$0.10	$4.90	12%	49.00
$360.00	$365.00	$370.00	Oct 2	$0.06	$4.94	7%	82.33
$365.00	$370.00	$375.00	Oct 9	$0.14	$4.86	9%	34.71
$355.00	$360.00	$365.00	Sep 25	$0.07	$4.93	6%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-11.67, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$375.00	1:2	Oct 9	-$11.67	$3.33
$355.00	$375.00	1:2	Oct 23	-$15.35	$4.65
$430.00	$435.00	1:2	Oct 9	-$0.18	$4.82
$460.00	$470.00	1:2	Oct 16	-$0.21	$9.79
$440.00	$450.00	1:2	Oct 16	-$0.85	$9.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Oct 16	-$1.18	$8.82
$350.00	$340.00	1:2	Oct 16	-$0.88	$9.12
$360.00	$355.00	1:2	Sep 18	-$0.14	$4.86
$360.00	$357.50	1:2	Sep 11	$0.00	$2.50
$350.00	$345.00	1:2	Sep 18	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.27%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Oct 16	$12.85	0.44	1.8%	3.27%	5.03%	1.3K	3.9K
$395.00	Oct 23	$14.05	0.48	0.5%	3.57%	4.07%	9	1
$410.00	Oct 16	$9.00	0.35	4.3%	2.29%	6.60%	245	2.9K
$400.00	Oct 23	$11.75	0.44	1.8%	2.99%	4.75%	35	7
$405.00	Oct 23	$9.70	0.40	3.0%	2.47%	5.51%	5	3
$410.00	Oct 23	$7.95	0.36	4.3%	2.02%	6.33%	1	1
$420.00	Oct 16	$6.30	0.27	6.8%	1.60%	8.46%	527	2.7K
$415.00	Oct 23	$6.25	0.32	5.6%	1.59%	7.17%	13	42
$420.00	Oct 23	$4.90	0.28	6.8%	1.25%	8.10%	4	2
$400.00	Oct 9	$9.40	0.42	1.8%	2.39%	4.16%	254	143

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 49,206

Total Puts 28,065

Put/Call Ratio 0.57

Net Difference 21,141

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 518,883

Total Puts 320,816

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