UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$431.68 +1.43%

$431.11 (-0.13%)🌙

as of 07/09 07:10 PM

(7/8 19:10) ◀

Thursday, July 9, 2026 (7:10pm)

▶ (7/10 19:11)

◀ 7/9 19:10 ▶

Option Volume

Detail

ℹ

Current (07/09) 55,723

Calls: 34,579 (62%)

Puts: 21,144 (38%)

Prior (07/08) 63,322

Calls: 35,980 (57%)

Puts: 27,342 (43%)

Current vs Prior -12.00%

Calls: -3.89% (Calls)

Puts: -22.67% (Puts)

Prior 7-Day Total 331,025

Calls: 213,546 (65%)

Puts: 117,479 (35%)

Prior 7-Day Average 47,289

Calls: 30,506 (65%)

Puts: 16,782 (35%)

Current vs Prior 7-Day Avg +17.83%

Calls: +13.35%

Puts: +25.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $70.31M

Calls: $57.13M (81%)

Puts: $13.18M (19%)

Prior (07/08) $59.00M

Calls: $46.68M (79%)

Puts: $12.31M (21%)

Current vs Prior +19.18%

Calls: +22.38%

Puts: +7.04%

Prior 7-Day Total $359.67M

Calls: $292.40M (81%)

Puts: $67.27M (19%)

Prior 7-Day Average $51.38M

Calls: $41.77M (81%)

Puts: $9.61M (19%)

Current vs Prior 7-Day Avg +36.84%

Calls: +36.77%

Puts: +37.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.61

Prior (07/08) 0.76

Current vs Prior -19.54%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +8.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 615,455

Calls: 391,435 (64%)

Puts: 224,020 (36%)

Prior (07/08) 574,697

Calls: 341,338 (59%)

Puts: 233,359 (41%)

Current vs Prior +7.09%

Prior 7-Day Total 4,174,126

Calls: 2,557,285 (61%)

Puts: 1,616,841 (39%)

Prior 7-Day Average 596,303

Calls: 365,326 (61%)

Puts: 230,977 (39%)

Current vs Prior 7-Day Avg +3.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.64% | 6.83%6.83% | 10.90%

Prior 2.35% | 7.20%7.20% | 11.43%

Current vs Prior -30.30% | -5.20%-5.20% | -4.57%

Prior 7-Day Avg 2.51% | 5.77%7.24% | 11.22%

Current vs 7-Day Avg -34.85% | +18.27%-5.65% | -2.80%

Prior 7-Day Eod 2.35% | 7.20%-- | --

Current vs 7-Day Eod -30.30% | -5.20%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.80% | 9.30%

Calls: 9.78% | 9.45%

Puts: 21.82% | 9.16%

Prior 15.80% | 9.30%

Calls: 9.78% | 9.45%

Puts: 21.82% | 9.16%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.80% | 9.30%

Calls: 9.78% | 9.45%

Puts: 21.82% | 9.16%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($57.13M) vs puts ($13.18M). Bullish P/C ratio of 0.61. Call-heavy open interest (391,435 calls vs 224,020 puts) suggests bullish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 98 of results (avg 6.6%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	17.55	18.00	$17.77	2.5%	160	0.46	1.5K
$380.00	Jul 17	52.45	54.10	$53.28	3.1%	13	0.92	948
$450.00	Aug 21	13.45	13.90	$13.68	3.3%	294	0.39	3.2K
$350.00	Aug 21	83.15	86.45	$84.80	3.9%	8	0.94	1.6K
$430.00	Aug 21	22.20	23.15	$22.67	4.2%	226	0.54	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	8.80	9.00	$8.90	2.2%	239	0.35	703
$430.00	Jul 31	15.60	16.20	$15.90	3.8%	6	0.46	--
$450.00	Aug 21	29.85	31.05	$30.45	3.9%	19	0.61	50
$425.00	Jul 31	13.40	13.95	$13.68	4.0%	153	0.42	37
$410.00	Aug 21	11.05	11.55	$11.30	4.4%	178	0.31	744

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.77, cheapest $0.49)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.45	0.52	$0.49	14.3%	100	0.03	3.0K
$365.00	Jul 17	0.76	0.92	$0.84	19.0%	128	0.04	115
$370.00	Jul 17	0.88	1.05	$0.97	17.5%	241	0.05	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 10	42.75	47.65	$45.20	10.8%	3	1.00	--
$395.00	Jul 10	32.25	38.40	$35.33	17.4%	3	1.00	--
$400.00	Jul 10	30.70	33.00	$31.85	7.2%	12	1.00	283
$402.50	Jul 10	25.65	32.00	$28.83	22.0%	6	1.00	20
$410.00	Jul 10	19.15	22.50	$20.83	16.1%	23	1.00	958

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Jul 10	14.55	19.50	$17.02	29.1%	16	0.98	17
$450.00	Jul 10	17.40	20.70	$19.05	17.3%	17	0.97	4
$452.50	Jul 10	18.15	25.30	$21.73	32.9%	4	0.97	--
$470.00	Jul 10	36.35	41.70	$39.03	13.7%	4	0.97	--
$445.00	Jul 10	11.25	16.40	$13.83	37.2%	42	0.96	2

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 40.5K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 10	1.44	1.65	$1.55	13.5%	4.3K	0.33	2.1K
$440.00	Jul 10	0.42	0.55	$0.49	26.5%	3.1K	0.13	2.5K
$430.00	Jul 10	3.45	4.00	$3.73	14.7%	2.3K	0.59	2.0K
$432.50	Jul 10	2.24	2.73	$2.49	19.7%	1.4K	0.46	721
$450.00	Jul 10	0.02	0.17	$0.10	150.0%	1.2K	0.03	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 10	2.00	2.45	$2.23	20.2%	1.3K	0.41	90
$425.00	Jul 10	0.75	0.96	$0.86	24.4%	737	0.20	1.2K
$390.00	Jul 17	2.09	2.50	$2.30	17.8%	700	0.12	1.7K
$435.00	Jul 17	15.15	16.40	$15.77	7.9%	676	0.52	35
$415.00	Jul 10	0.06	0.12	$0.09	66.7%	495	0.03	659

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 83.7%, max 455.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 10	Aug 21	91.7%	35.3%	160.1%	22	871
$470.00	Jul 10	Aug 21	88.1%	35.6%	147.4%	36	827
$395.00	Jul 10	Aug 14	85.4%	36.3%	135.2%	8	3
$400.00	Jul 10	Aug 21	67.4%	36.6%	84.3%	45	7.1K
$405.00	Jul 10	Jul 31	75.5%	42.1%	79.2%	17	391

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Jul 10	Aug 14	229.8%	41.3%	455.9%	4	573
$360.00	Jul 10	Aug 21	181.8%	40.6%	348.1%	20	1.9K
$350.00	Jul 10	Aug 21	171.1%	42.0%	307.1%	41	2.1K
$362.50	Jul 10	Jul 17	267.0%	68.7%	288.5%	49	428
$370.00	Jul 10	Aug 21	116.2%	39.1%	197.0%	137	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 52.57, avg 6.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$502.50	$510.00	Jul 17	$0.14	$7.36	$0.14	52.57	$502.64
$470.00	$475.00	Jul 10	$0.20	$4.80	$0.20	24.00	$470.20
$487.50	$490.00	Jul 17	$0.10	$2.40	$0.10	24.00	$487.60
$495.00	$500.00	Jul 31	$0.21	$4.79	$0.21	22.81	$495.21
$497.50	$500.00	Jul 17	$0.11	$2.39	$0.11	21.73	$497.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$350.00	Jul 24	$0.19	$9.81	$0.19	51.63	$359.81
$360.00	$350.00	Jul 10	$0.24	$9.76	$0.24	40.67	$359.76
$380.00	$375.00	Jul 31	$0.13	$4.87	$0.13	37.46	$379.87
$360.00	$350.00	Aug 7	$0.39	$9.61	$0.39	24.64	$359.61
$392.50	$390.00	Jul 10	$0.10	$2.40	$0.10	24.00	$392.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 82.33, avg 2.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$375.00	Jul 24	$9.88	$9.88	$0.12	82.33	$374.88
$385.00	$395.00	Jul 10	$9.87	$9.87	$0.13	75.92	$394.87
$350.00	$360.00	Aug 21	$9.50	$9.50	$0.50	19.00	$359.50
$350.00	$360.00	Jul 24	$9.42	$9.42	$0.58	16.24	$359.42
$415.00	$417.50	Jul 10	$2.35	$2.35	$0.15	15.67	$417.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$465.00	Jul 10	$4.86	$4.86	$0.14	34.71	$465.14
$490.00	$480.00	Aug 21	$9.25	$9.25	$0.75	12.33	$480.75
$450.00	$447.50	Jul 17	$2.30	$2.30	$0.20	11.50	$447.70
$510.00	$490.00	Aug 21	$17.98	$17.98	$2.02	8.90	$492.02
$480.00	$460.00	Jul 17	$17.37	$17.37	$2.63	6.60	$462.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $5.34, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 24	$0.16	57.3%	43.6%
$360.00	Jul 17	Jul 24	$0.25	69.8%	53.9%
$510.00	Jul 17	Jul 24	$0.46	57.0%	48.2%
$495.00	Jul 17	Jul 24	$0.54	56.3%	46.0%
$485.00	Jul 17	Jul 24	$0.76	55.5%	45.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 10	Jul 17	$0.32	181.8%	69.8%
$350.00	Jul 10	Jul 17	$0.41	171.1%	75.1%
$355.00	Jul 17	Jul 31	$0.54	73.3%	50.1%
$367.50	Jul 10	Jul 17	$0.71	142.3%	66.5%
$370.00	Jul 10	Jul 17	$0.94	116.2%	66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.35% of stock, avg 8.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Jul 10	$2.49	$3.34	$5.83	$426.67	$438.33	1.35%
$430.00	Jul 10	$3.73	$2.23	$5.96	$424.04	$435.96	1.38%
$435.00	Jul 10	$1.55	$5.03	$6.58	$428.42	$441.58	1.52%
$427.50	Jul 10	$5.38	$1.38	$6.76	$420.74	$434.26	1.57%
$437.50	Jul 10	$0.86	$6.88	$7.74	$429.76	$445.24	1.79%
$425.00	Jul 10	$7.45	$0.86	$8.31	$416.69	$433.31	1.93%
$422.50	Jul 10	$9.65	$0.45	$10.10	$412.40	$432.60	2.34%
$440.00	Jul 10	$0.49	$10.25	$10.74	$429.26	$450.74	2.49%
$420.00	Jul 10	$12.08	$0.25	$12.33	$407.67	$432.33	2.86%
$442.50	Jul 10	$0.26	$12.85	$13.11	$429.39	$455.61	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.16% of stock, avg 4.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$422.50	Jul 10	$0.26	$0.45	$0.71	$421.79	$443.21
$440.00	$422.50	Jul 10	$0.49	$0.45	$0.94	$421.56	$440.94
$442.50	$425.00	Jul 10	$0.26	$0.86	$1.12	$423.88	$443.62
$437.50	$422.50	Jul 10	$0.86	$0.45	$1.31	$421.19	$438.81
$440.00	$425.00	Jul 10	$0.49	$0.86	$1.35	$423.65	$441.35
$442.50	$427.50	Jul 10	$0.26	$1.38	$1.64	$425.86	$444.14
$437.50	$425.00	Jul 10	$0.86	$0.86	$1.72	$423.28	$439.22
$440.00	$427.50	Jul 10	$0.49	$1.38	$1.87	$425.63	$441.87
$435.00	$422.50	Jul 10	$1.55	$0.45	$2.00	$420.50	$437.00
$437.50	$427.50	Jul 10	$0.86	$1.38	$2.24	$425.26	$439.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 40.67, avg credit $4.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/385	410/415	Jul 24	$4.88	$0.12	40.67	$380.12	$414.88
390/395	415/420	Aug 7	$4.88	$0.12	40.67	$390.12	$419.88
405/410	425/430	Aug 7	$4.88	$0.12	40.67	$405.12	$429.88
390/395	405/410	Jul 31	$4.87	$0.13	37.46	$390.13	$409.87
395/400	410/415	Jul 24	$4.83	$0.17	28.41	$395.17	$414.83
395/400	405/410	Jul 31	$4.83	$0.17	28.41	$395.17	$409.83
360/370	380/390	Aug 21	$9.62	$0.38	25.32	$360.38	$389.62
385/388	405/408	Jul 17	$2.40	$0.10	24.00	$385.10	$407.40
362/365	380/382	Jul 17	$2.39	$0.11	21.73	$362.61	$382.39
368/370	380/382	Jul 17	$2.39	$0.11	21.73	$367.61	$382.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$445.00	$450.00	Jul 31	$0.05	$4.95	99.00
$422.50	$425.00	$427.50	Jul 17	$0.05	$2.45	49.00
$447.50	$450.00	$452.50	Jul 17	$0.05	$2.45	49.00
$467.50	$470.00	$472.50	Jul 17	$0.06	$2.44	40.67
$490.00	$492.50	$495.00	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$425.00	$430.00	Jul 31	$0.06	$4.94	82.33
$395.00	$400.00	$405.00	Jul 31	$0.07	$4.93	70.43
$360.00	$370.00	$380.00	Aug 7	$0.22	$9.78	44.45
$350.00	$360.00	$370.00	Aug 21	$0.22	$9.78	44.45
$370.00	$380.00	$390.00	Aug 21	$0.22	$9.78	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-5.65, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$395.00	1:2	Aug 14	-$5.65	$39.35
$415.00	$435.00	1:2	Aug 14	-$7.40	$12.60
$485.00	$495.00	1:2	Aug 14	-$0.14	$9.86
$500.00	$510.00	1:2	Jul 31	-$0.49	$9.51
$485.00	$495.00	1:2	Jul 24	-$0.61	$9.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$365.00	1:2	Aug 14	-$0.06	$19.94
$415.00	$400.00	1:2	Aug 14	-$3.76	$11.24
$360.00	$350.00	1:2	Jul 24	-$0.49	$9.51
$360.00	$350.00	1:2	Aug 14	-$0.83	$9.17
$360.00	$350.00	1:2	Aug 7	-$0.91	$9.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.09%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$435.00	Aug 14	$17.65	0.50	0.8%	4.09%	4.86%	6	19
$440.00	Aug 21	$17.55	0.46	1.9%	4.07%	5.99%	160	1.5K
$435.00	Aug 7	$16.55	0.49	0.8%	3.83%	4.60%	4	--
$435.00	Jul 31	$15.35	0.49	0.8%	3.56%	4.32%	72	116
$432.50	Jul 24	$14.40	0.51	0.2%	3.34%	3.53%	33	10
$440.00	Aug 7	$13.65	0.45	1.9%	3.16%	5.09%	6	23
$450.00	Aug 21	$13.45	0.39	4.2%	3.12%	7.36%	294	3.2K
$445.00	Aug 14	$13.40	0.43	3.1%	3.10%	6.19%	1	--
$435.00	Jul 24	$13.30	0.48	0.8%	3.08%	3.85%	65	1.1K
$432.50	Jul 17	$13.25	0.51	0.2%	3.07%	3.26%	545	20

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 34,579

Total Puts 21,144

Put/Call Ratio 0.61

Net Difference 13,435

Prior's Put/Call Breakdown

Total Calls 35,980

Total Puts 27,342

Put/Call Ratio 0.76

Net Difference 8,638

Prior 7-Day Put/Call Summary

Total Calls 213,546

Total Puts 117,479

Average Put/Call Ratio 0.56

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