UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$402.12 -0.57%

(11/4 09:40) ◀

Wednesday, November 4, 2026 (9:45am)

▶ (11/4 09:50)

◀ 11/4 09:45 ▶

Option Volume

Detail

ℹ

Current (11/04 9:45am) 8,559

Calls: 6,570 (77%)

Puts: 1,989 (23%)

Prior (10/13) 32,539

Calls: 19,323 (59%)

Puts: 13,216 (41%)

Current vs Prior -73.70%

Calls: -66.00% (Calls)

Puts: -84.95% (Puts)

Prior 7-Day Total 789,158

Calls: 501,828 (64%)

Puts: 287,330 (36%)

Prior 7-Day Average 112,736

Calls: 71,689 (64%)

Puts: 41,047 (36%)

Current vs Prior 7-Day Avg -92.41%

Calls: -90.84%

Puts: -95.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 9:45am) $7.17M

Calls: $6.09M (85%)

Puts: $1.08M (15%)

Prior (10/13) $19.21M

Calls: $14.65M (76%)

Puts: $4.56M (24%)

Current vs Prior -62.67%

Calls: -58.42%

Puts: -76.34%

Prior 7-Day Total $1.34B

Calls: $1.13B (85%)

Puts: $202.82M (15%)

Prior 7-Day Average $191.09M

Calls: $162.11M (85%)

Puts: $28.97M (15%)

Current vs Prior 7-Day Avg -96.25%

Calls: -96.24%

Puts: -96.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:45am) 0.30

Prior (10/13) 0.68

Current vs Prior -55.74%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -59.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 9:45am) 889,625

Calls: 487,646 (55%)

Puts: 401,979 (45%)

Prior (10/13) 893,259

Calls: 489,846 (55%)

Puts: 403,413 (45%)

Current vs Prior -0.41%

Prior 7-Day Total 6,484,320

Calls: 3,509,847 (54%)

Puts: 2,974,473 (46%)

Prior 7-Day Average 926,331

Calls: 501,406 (54%)

Puts: 424,924 (46%)

Current vs Prior 7-Day Avg -3.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 3.37% | 4.86%6.03% | 10.27%

Prior 3.54% | 5.12%3.54% | 9.41%

Current vs Prior -4.72% | -5.09%+70.25% | +9.14%

Prior 7-Day Avg 4.07% | 5.48%5.21% | 10.39%

Current vs 7-Day Avg -17.11% | -11.37%+15.63% | -1.18%

Prior 7-Day Eod 3.54% | 5.12%7.13% | 10.74%

Current vs 7-Day Eod -4.72% | -5.09%-15.53% | -4.36%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.70% | 7.41%

Calls: 6.06% | 7.69%

Puts: 7.34% | 7.12%

Prior 13.77% | 14.66%

Calls: 12.70% | 11.70%

Puts: 14.85% | 17.62%

Current vs Prior -51.34% | -49.45%

Prior 7-Day Avg 11.81% | 9.14%

Calls: 12.26% | 8.28%

Puts: 11.35% | 10.00%

Current vs 7-Day Avg -43.25% | -18.94%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($6.09M) vs puts ($1.08M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (6,570 calls vs 1,989 puts).

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 BULLISH

Prior BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 118 of results (avg 6.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Nov 20	24.45	24.95	$24.70	2.0%	4	0.76	13
$380.00	Nov 20	26.30	26.95	$26.63	2.4%	8	0.78	1.3K
$392.50	Nov 20	17.30	17.80	$17.55	2.8%	7	0.64	70
$402.50	Nov 20	11.40	11.75	$11.58	3.0%	93	0.50	274
$387.50	Nov 20	20.60	21.25	$20.93	3.1%	31	0.70	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 20	25.30	25.65	$25.48	1.4%	--	0.79	18
$412.50	Nov 20	16.50	16.85	$16.68	2.1%	45	0.63	149
$422.50	Nov 20	23.40	23.90	$23.65	2.1%	--	0.76	41
$405.00	Nov 20	12.30	12.60	$12.45	2.4%	41	0.53	328
$420.00	Nov 20	21.50	22.05	$21.78	2.5%	63	0.73	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.71, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Nov 6	0.35	0.38	$0.37	8.1%	136	0.06	1.5K
$422.50	Nov 6	0.48	0.54	$0.51	11.8%	87	0.08	581
$420.00	Nov 6	0.66	0.76	$0.71	14.1%	230	0.10	1.7K
$417.50	Nov 6	0.89	1.02	$0.96	13.5%	24	0.14	177
$445.00	Nov 20	0.72	0.80	$0.76	10.5%	7	0.07	267

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 6	0.75	0.88	$0.82	15.9%	89	0.10	711
$350.00	Nov 20	0.78	0.88	$0.83	12.0%	5	0.05	7.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Nov 6	38.95	43.10	$41.03	10.1%	--	0.98	36
$335.00	Nov 6	62.50	68.10	$65.30	8.6%	--	0.98	12
$330.00	Nov 20	69.60	74.65	$72.13	7.0%	--	0.98	284
$365.00	Nov 6	32.10	38.80	$35.45	18.9%	--	0.97	26
$340.00	Nov 20	59.65	63.90	$61.78	6.9%	2	0.97	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Nov 6	32.60	36.45	$34.53	11.1%	--	1.00	27
$437.50	Nov 6	34.60	40.20	$37.40	15.0%	--	1.00	11
$460.00	Nov 20	56.65	62.70	$59.68	10.1%	--	1.00	117
$432.50	Nov 6	30.15	35.80	$32.97	17.1%	--	0.97	25
$430.00	Nov 6	26.50	32.50	$29.50	20.3%	--	0.97	19

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 5.6K, top 356)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 6	2.42	2.79	$2.61	14.2%	356	0.29	3.2K
$395.00	Nov 6	10.45	10.95	$10.70	4.7%	269	0.67	271
$405.00	Nov 6	4.45	4.80	$4.63	7.6%	234	0.42	644
$420.00	Nov 6	0.66	0.76	$0.71	14.1%	230	0.10	1.7K
$407.50	Nov 6	3.45	3.70	$3.58	7.0%	174	0.36	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Nov 6	3.30	3.60	$3.45	8.7%	158	0.33	1.3K
$390.00	Nov 6	2.14	2.38	$2.26	10.6%	114	0.23	1.0K
$370.00	Nov 6	0.17	0.45	$0.31	90.3%	89	0.04	1.2K
$380.00	Nov 6	0.75	0.88	$0.82	15.9%	89	0.10	711
$355.00	Nov 6	0.00	0.10	$0.05	200.0%	86	0.01	432

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 48.5%, max 68.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Nov 6	Dec 18	52.7%	31.5%	67.1%	16	1.6K
$400.00	Nov 6	Dec 18	48.6%	31.0%	56.5%	178	4.2K
$387.50	Nov 6	Nov 20	53.7%	34.4%	56.4%	68	52
$385.00	Nov 6	Dec 4	54.2%	34.8%	55.8%	42	111
$392.50	Nov 6	Nov 20	51.9%	33.8%	53.5%	34	109

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Nov 6	Dec 11	54.2%	32.3%	68.0%	48	1.4K
$390.00	Nov 6	Dec 18	52.7%	31.5%	67.1%	117	2.9K
$400.00	Nov 6	Dec 18	48.6%	30.8%	57.8%	22	3.0K
$387.50	Nov 6	Nov 20	53.7%	34.4%	56.0%	77	1.1K
$392.50	Nov 6	Nov 20	51.9%	33.8%	53.5%	123	636

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 1.43, avg 6.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$390.00	Nov 13	$2.06	$2.94	$2.06	77%	1.43	$387.06
$380.00	$382.50	Nov 6	$0.78	$1.72	$0.78	90%	2.21	$380.78
$410.00	$415.00	Dec 4	$0.63	$4.37	$0.63	41%	6.94	$410.63
$370.00	$380.00	Dec 18	$6.33	$3.67	$6.33	77%	0.58	$376.33
$375.00	$377.50	Nov 20	$1.20	$1.30	$1.20	83%	1.08	$376.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$385.00	Dec 4	$0.47	$4.53	$0.47	37%	9.64	$389.53
$420.00	$415.00	Dec 4	$2.18	$2.82	$2.18	69%	1.29	$417.82
$420.00	$417.50	Nov 13	$0.93	$1.57	$0.93	79%	1.69	$419.07
$435.00	$432.50	Nov 6	$1.56	$0.94	$1.56	100%	0.60	$433.44
$385.00	$370.00	Dec 11	$3.12	$11.88	$3.12	34%	3.81	$381.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.52, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$470.00	Nov 13	$1.71	$1.71	$3.29	91%	0.52	$466.71
$465.00	$470.00	Nov 27	$1.55	$1.55	$3.45	91%	0.45	$466.55
$452.50	$455.00	Nov 6	$0.94	$0.94	$1.56	93%	0.60	$453.44
$460.00	$480.00	Dec 4	$1.80	$1.80	$18.20	88%	0.10	$461.80
$420.00	$425.00	Dec 4	$2.09	$2.09	$2.91	69%	0.72	$422.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$380.00	Dec 4	$2.55	$2.55	$2.45	67%	1.04	$382.45
$395.00	$390.00	Dec 4	$3.05	$3.05	$1.95	58%	1.56	$391.95
$375.00	$370.00	Dec 4	$1.98	$1.98	$3.02	76%	0.66	$373.02
$355.00	$340.00	Dec 11	$2.10	$2.10	$12.90	85%	0.16	$352.90
$330.00	$325.00	Nov 6	$0.69	$0.69	$4.31	96%	0.16	$329.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.88, cheapest $2.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Nov 6	Nov 13	$2.80	51.1%	35.7%
$397.50	Nov 6	Nov 13	$2.77	50.0%	35.3%
$400.00	Nov 6	Nov 13	$2.97	48.6%	34.7%
$402.50	Nov 6	Nov 13	$3.10	48.2%	36.2%
$405.00	Nov 6	Nov 13	$3.12	46.8%	35.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Nov 6	Nov 13	$2.60	51.1%	35.7%
$397.50	Nov 6	Nov 13	$2.65	50.0%	35.3%
$400.00	Nov 6	Nov 13	$2.78	48.6%	34.7%
$402.50	Nov 6	Nov 13	$3.00	48.2%	36.2%
$405.00	Nov 6	Nov 13	$3.03	46.8%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 2.97% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$405.00	Nov 6	$4.63	$7.32	$11.95	$393.05	$416.95	2.97%
$402.50	Nov 6	$5.90	$6.13	$12.03	$390.47	$414.53	2.99%
$407.50	Nov 6	$3.58	$8.93	$12.51	$394.99	$420.01	3.11%
$400.00	Nov 6	$7.43	$5.20	$12.63	$387.37	$412.63	3.14%
$410.00	Nov 6	$2.61	$10.45	$13.06	$396.94	$423.06	3.25%
$397.50	Nov 6	$8.98	$4.28	$13.26	$384.24	$410.76	3.30%
$412.50	Nov 6	$1.96	$12.15	$14.11	$398.39	$426.61	3.51%
$395.00	Nov 6	$10.70	$3.45	$14.15	$380.85	$409.15	3.52%
$392.50	Nov 6	$12.55	$2.84	$15.39	$377.11	$407.89	3.83%
$415.00	Nov 6	$1.37	$14.23	$15.60	$399.40	$430.60	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.05% of stock, avg 3.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$412.50	$390.00	Nov 6	$1.96	$2.26	$4.22	$385.78	$416.72
$412.50	$392.50	Nov 6	$1.96	$2.84	$4.80	$387.70	$417.30
$410.00	$390.00	Nov 6	$2.61	$2.26	$4.87	$385.13	$414.87
$440.00	$340.00	Dec 11	$3.24	$1.81	$5.05	$334.95	$445.05
$410.00	$392.50	Nov 6	$2.61	$2.84	$5.45	$387.05	$415.45
$412.50	$395.00	Nov 6	$1.96	$3.45	$5.41	$389.59	$417.91
$410.00	$395.00	Nov 6	$2.61	$3.45	$6.06	$388.94	$416.06
$407.50	$390.00	Nov 6	$3.58	$2.26	$5.84	$384.16	$413.34
$407.50	$392.50	Nov 6	$3.58	$2.84	$6.42	$386.08	$413.92
$430.00	$340.00	Dec 11	$4.26	$1.81	$6.07	$333.93	$436.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 12.89, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
380/385	420/425	Dec 4	$4.64	$0.36	36%	12.89	$380.36	$424.64
370/375	420/425	Dec 4	$4.07	$0.93	45%	4.38	$370.93	$424.07
380/385	445/450	Dec 4	$3.34	$1.66	52%	2.01	$381.66	$448.34
350/355	420/425	Dec 4	$2.95	$2.05	58%	1.44	$352.05	$422.95
370/375	445/450	Dec 4	$2.77	$2.23	61%	1.24	$372.23	$447.77
380/385	430/435	Dec 4	$3.55	$1.45	45%	2.45	$381.45	$433.55
360/365	420/425	Dec 4	$3.17	$1.83	52%	1.73	$361.83	$423.17
370/375	430/435	Dec 4	$2.98	$2.02	54%	1.48	$372.02	$432.98
340/345	420/425	Dec 4	$2.30	$2.70	62%	0.85	$342.70	$422.30
325/330	425/428	Nov 6	$0.84	$4.16	91%	0.20	$329.16	$425.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 51.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Dec 18	$0.19	$9.81	17%	51.63
$370.00	$380.00	$390.00	Dec 18	$0.23	$9.77	16%	42.48
$380.00	$390.00	$400.00	Dec 18	$0.35	$9.65	18%	27.57
$410.00	$420.00	$430.00	Dec 11	$0.55	$9.45	19%	17.18
$405.00	$410.00	$415.00	Nov 27	$0.07	$4.93	12%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$350.00	$360.00	Dec 18	$0.15	$9.85	8%	65.67
$440.00	$450.00	$460.00	Nov 20	$0.19	$9.81	9%	51.63
$405.00	$410.00	$415.00	Nov 27	$0.07	$4.93	12%	70.43
$440.00	$450.00	$460.00	Dec 18	$0.28	$9.72	10%	34.71
$420.00	$430.00	$440.00	Dec 18	$0.53	$9.47	14%	17.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-16.76, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$360.00	1:2	Nov 6	-$16.76	$8.24
$420.00	$430.00	1:2	Dec 11	-$1.19	$8.81
$455.00	$470.00	1:2	Dec 11	-$0.17	$14.83
$440.00	$450.00	1:2	Dec 11	-$0.98	$9.02
$440.00	$450.00	1:2	Dec 18	-$1.35	$8.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Nov 20	-$0.17	$9.83
$385.00	$370.00	1:2	Dec 11	-$3.83	$11.17
$330.00	$325.00	1:2	Nov 27	-$0.05	$4.95
$365.00	$360.00	1:2	Nov 6	-$0.02	$4.98
$345.00	$340.00	1:2	Nov 13	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.38%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Dec 18	$13.60	0.43	2.0%	3.38%	5.34%	12	1.8K
$420.00	Dec 18	$9.90	0.35	4.5%	2.46%	6.91%	49	1.8K
$430.00	Dec 18	$6.95	0.27	6.9%	1.73%	8.66%	18	2.1K
$440.00	Dec 18	$4.75	0.21	9.4%	1.18%	10.60%	10	1.8K
$415.00	Dec 4	$7.20	0.37	3.2%	1.79%	4.99%	10	50
$405.00	Dec 11	$10.55	0.47	0.7%	2.62%	3.34%	10	58
$410.00	Dec 11	$8.50	0.41	2.0%	2.11%	4.07%	2	18
$405.00	Dec 4	$10.25	0.47	0.7%	2.55%	3.27%	--	35
$402.50	Nov 20	$11.40	0.50	0.1%	2.83%	2.93%	93	274
$405.00	Nov 20	$10.10	0.47	0.7%	2.51%	3.23%	36	608

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 6,570

Total Puts 1,989

Put/Call Ratio 0.30

Net Difference 4,581

Prior's Put/Call Breakdown

Total Calls 19,323

Total Puts 13,216

Put/Call Ratio 0.68

Net Difference 6,107

Prior 7-Day Put/Call Summary

Total Calls 501,828

Total Puts 287,330

Average Put/Call Ratio 0.74

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