UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$424.62 -1.64%

$424.73 (+0.03%)🌙

as of 07/10 07:11 PM

(7/9 19:10) ◀

Friday, July 10, 2026 (7:11pm)

▶ (7/13 19:09)

◀ 7/10 19:11 ▶

Option Volume

Detail

ℹ

Current (07/10) 48,335

Calls: 27,000 (56%)

Puts: 21,335 (44%)

Prior (07/09) 55,723

Calls: 34,579 (62%)

Puts: 21,144 (38%)

Current vs Prior -13.26%

Calls: -21.92% (Calls)

Puts: +0.90% (Puts)

Prior 7-Day Total 342,803

Calls: 221,632 (65%)

Puts: 121,171 (35%)

Prior 7-Day Average 48,971

Calls: 31,661 (65%)

Puts: 17,310 (35%)

Current vs Prior 7-Day Avg -1.30%

Calls: -14.72%

Puts: +23.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $53.04M

Calls: $40.88M (77%)

Puts: $12.16M (23%)

Prior (07/09) $70.31M

Calls: $57.13M (81%)

Puts: $13.18M (19%)

Current vs Prior -24.56%

Calls: -28.44%

Puts: -7.76%

Prior 7-Day Total $370.81M

Calls: $299.71M (81%)

Puts: $71.10M (19%)

Prior 7-Day Average $52.97M

Calls: $42.82M (81%)

Puts: $10.16M (19%)

Current vs Prior 7-Day Avg +0.12%

Calls: -4.52%

Puts: +19.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.79

Prior (07/09) 0.61

Current vs Prior +29.23%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +42.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 644,499

Calls: 375,527 (58%)

Puts: 268,972 (42%)

Prior (07/09) 615,455

Calls: 391,435 (64%)

Puts: 224,020 (36%)

Current vs Prior +4.72%

Prior 7-Day Total 4,218,037

Calls: 2,611,182 (62%)

Puts: 1,606,855 (38%)

Prior 7-Day Average 602,576

Calls: 373,026 (62%)

Puts: 229,550 (38%)

Current vs Prior 7-Day Avg +6.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.74% | 6.64%6.64% | 10.46%

Prior 1.64% | 6.83%6.83% | 10.90%

Current vs Prior +305.64% | +4.77%-2.72% | -4.04%

Prior 7-Day Avg 2.38% | 6.19%7.14% | 11.14%

Current vs 7-Day Avg +178.83% | +15.50%-6.89% | -6.07%

Prior 7-Day Eod 1.64% | 6.83%-- | --

Current vs 7-Day Eod +305.64% | +4.77%-- | --

Sentiment BEARISHBULLISH

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 77% of dollar volume in calls ($40.88M) vs puts ($12.16M).

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 NEUTRAL

Prior BULLISH

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 112 of results (avg 7.2%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 24	42.20	43.80	$43.00	3.7%	5	0.87	38
$420.00	Jul 17	15.75	16.35	$16.05	3.7%	194	0.57	3.4K
$380.00	Jul 24	46.55	48.45	$47.50	4.0%	1	0.89	--
$390.00	Aug 21	42.20	44.15	$43.18	4.5%	27	0.78	1.1K
$350.00	Aug 21	76.55	80.15	$78.35	4.6%	25	0.92	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	9.05	9.40	$9.23	3.8%	29	0.28	953
$490.00	Aug 21	65.65	68.25	$66.95	3.9%	14	0.88	37
$430.00	Aug 21	21.35	22.20	$21.78	3.9%	83	0.52	429
$430.00	Jul 31	18.20	19.05	$18.63	4.6%	1	0.53	43
$410.00	Aug 21	12.30	12.90	$12.60	4.8%	51	0.36	727

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.81, cheapest $0.58)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	0.54	0.62	$0.58	13.8%	93	0.04	509
$492.50	Jul 24	0.71	0.85	$0.78	17.9%	27	0.05	--
$480.00	Jul 17	0.80	0.93	$0.87	14.9%	110	0.06	622
$490.00	Jul 24	0.79	0.96	$0.88	19.3%	1	0.06	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	0.88	1.01	$0.95	13.7%	354	0.06	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 10	41.95	47.95	$44.95	13.3%	3	1.00	--
$390.00	Jul 10	32.20	38.30	$35.25	17.3%	3	1.00	54
$395.00	Jul 10	27.75	31.25	$29.50	11.9%	11	1.00	70
$400.00	Jul 10	22.10	29.00	$25.55	27.0%	49	1.00	277
$405.00	Jul 10	17.60	21.80	$19.70	21.3%	17	1.00	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 10	1.42	3.65	$2.54	87.8%	841	1.00	423
$430.00	Jul 10	3.95	5.95	$4.95	40.4%	300	1.00	288
$432.50	Jul 10	3.65	9.75	$6.70	91.0%	24	1.00	88
$435.00	Jul 10	9.30	13.15	$11.23	34.3%	5	1.00	196
$440.00	Jul 10	13.55	17.00	$15.28	22.6%	10	1.00	29

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 33.7K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 10	0.00	0.01	$0.01	100.0%	4.5K	0.01	1.8K
$465.00	Jul 31	3.40	4.00	$3.70	16.2%	2.4K	0.18	2.4K
$435.00	Jul 10	0.00	0.01	$0.01	100.0%	1.7K	0.00	2.4K
$427.50	Jul 10	0.00	0.08	$0.04	200.0%	1.4K	0.06	466
$425.00	Jul 10	0.00	0.77	$0.39	197.4%	1.4K	0.44	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	12.80	13.65	$13.23	6.4%	1.1K	0.49	297
$425.00	Jul 10	0.12	1.26	$0.69	165.2%	1.0K	0.58	1.3K
$427.50	Jul 10	1.42	3.65	$2.54	87.8%	841	1.00	423
$422.50	Jul 10	0.00	0.32	$0.16	200.0%	806	0.14	568
$420.00	Jul 10	0.00	0.01	$0.01	100.0%	609	0.01	988

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 743.9%, max 2662.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 10	Aug 21	1113.6%	40.3%	2662.4%	7	--
$360.00	Jul 10	Aug 21	882.3%	38.1%	2217.2%	29	852
$465.00	Jul 10	Aug 14	818.7%	35.4%	2210.3%	4	--
$385.00	Jul 10	Jul 24	920.8%	45.8%	1908.3%	16	201
$462.50	Jul 10	Jul 17	1010.2%	55.6%	1715.8%	26	104

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 10	Aug 21	1113.6%	40.3%	2662.4%	47	1.2K
$382.50	Jul 10	Jul 24	1185.9%	46.3%	2462.0%	3	95
$385.00	Jul 10	Aug 14	920.8%	36.4%	2427.4%	5	12
$367.50	Jul 10	Jul 24	1240.4%	49.4%	2411.0%	42	273
$360.00	Jul 10	Aug 21	882.3%	38.1%	2217.2%	77	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 49.00, avg 6.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$490.00	$495.00	Jul 17	$0.12	$4.88	$0.12	40.67	$490.12
$495.00	$500.00	Aug 7	$0.20	$4.80	$0.20	24.00	$495.20
$492.50	$495.00	Jul 24	$0.11	$2.39	$0.11	21.73	$492.61
$485.00	$500.00	Jul 31	$0.71	$14.29	$0.71	20.13	$485.71
$480.00	$485.00	Jul 24	$0.25	$4.75	$0.25	19.00	$480.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$340.00	Jul 31	$0.20	$9.80	$0.20	49.00	$349.80
$350.00	$340.00	Jul 24	$0.28	$9.72	$0.28	34.71	$349.72
$365.00	$360.00	Jul 31	$0.18	$4.82	$0.18	26.78	$364.82
$360.00	$355.00	Jul 24	$0.19	$4.81	$0.19	25.32	$359.81
$440.00	$437.50	Jul 17	$0.10	$2.40	$0.10	24.00	$439.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 36.04, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$412.50	Jul 17	$2.40	$2.40	$0.10	24.00	$412.40
$370.00	$380.00	Jul 17	$9.57	$9.57	$0.43	22.26	$379.57
$367.50	$370.00	Jul 17	$2.28	$2.28	$0.22	10.36	$369.78
$392.50	$395.00	Jul 17	$2.28	$2.28	$0.22	10.36	$394.78
$380.00	$385.00	Jul 24	$4.50	$4.50	$0.50	9.00	$384.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$480.00	Aug 21	$9.73	$9.73	$0.27	36.04	$480.27
$480.00	$470.00	Aug 21	$8.64	$8.64	$1.36	6.35	$471.36
$452.50	$442.50	Jul 17	$8.60	$8.60	$1.40	6.14	$443.90
$382.50	$380.00	Jul 10	$2.14	$2.14	$0.36	5.94	$380.36
$440.00	$435.00	Jul 10	$4.05	$4.05	$0.95	4.26	$435.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $4.59, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 17	Jul 24	$0.20	60.7%	46.4%
$495.00	Jul 17	Jul 24	$0.26	58.4%	45.3%
$362.50	Jul 10	Jul 17	$0.35	1207.5%	67.2%
$490.00	Jul 17	Jul 24	$0.35	57.8%	45.2%
$497.50	Jul 17	Jul 24	$0.35	55.9%	45.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Jul 10	Jul 17	$0.17	1156.9%	68.2%
$345.00	Jul 10	Jul 17	$0.24	1139.5%	75.1%
$365.00	Jul 17	Jul 24	$0.24	67.0%	49.8%
$340.00	Jul 10	Jul 17	$0.29	1113.6%	79.7%
$355.00	Jul 10	Jul 17	$0.31	938.6%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.25% of stock, avg 8.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Jul 10	$0.39	$0.69	$1.08	$423.92	$426.08	0.25%
$422.50	Jul 10	$2.45	$0.16	$2.61	$419.89	$425.11	0.61%
$427.50	Jul 10	$0.04	$2.54	$2.58	$424.92	$430.08	0.61%
$430.00	Jul 10	$0.01	$4.95	$4.96	$425.04	$434.96	1.17%
$420.00	Jul 10	$5.35	$0.01	$5.36	$414.64	$425.36	1.26%
$432.50	Jul 10	$0.01	$6.70	$6.71	$425.79	$439.21	1.58%
$417.50	Jul 10	$7.40	$0.01	$7.41	$410.09	$424.91	1.75%
$415.00	Jul 10	$9.95	$0.01	$9.96	$405.04	$424.96	2.35%
$435.00	Jul 10	$0.01	$11.23	$11.24	$423.76	$446.24	2.65%
$412.50	Jul 10	$12.70	$0.02	$12.72	$399.78	$425.22	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.05% of stock, avg 4.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$427.50	$422.50	Jul 10	$0.04	$0.16	$0.20	$422.30	$427.70
$425.00	$422.50	Jul 10	$0.39	$0.16	$0.55	$421.95	$425.55
$427.50	$397.50	Jul 10	$0.04	$0.54	$0.58	$396.92	$428.08
$427.50	$392.50	Jul 10	$0.04	$0.56	$0.60	$391.90	$428.10
$452.50	$422.50	Jul 10	$0.53	$0.16	$0.69	$421.81	$453.19
$425.00	$397.50	Jul 10	$0.39	$0.54	$0.93	$396.57	$425.93
$425.00	$392.50	Jul 10	$0.39	$0.56	$0.95	$391.55	$425.95
$465.00	$422.50	Jul 10	$0.88	$0.16	$1.04	$421.46	$466.04
$427.50	$385.00	Jul 10	$0.04	$1.00	$1.04	$383.96	$428.54
$452.50	$397.50	Jul 10	$0.53	$0.54	$1.07	$396.43	$453.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 34.71, avg credit $4.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
358/360	370/380	Jul 17	$9.72	$0.28	34.71	$350.28	$379.72
355/358	370/380	Jul 17	$9.69	$0.31	31.26	$347.81	$379.69
362/365	370/380	Jul 17	$9.69	$0.31	31.26	$355.31	$379.69
380/390	400/410	Aug 21	$9.49	$0.51	18.61	$380.51	$409.49
368/370	380/385	Jul 24	$4.74	$0.26	18.23	$365.26	$384.74
375/378	380/385	Jul 24	$4.74	$0.26	18.23	$372.76	$384.74
355/360	380/385	Jul 24	$4.69	$0.31	15.13	$355.31	$384.69
360/370	380/390	Aug 21	$9.34	$0.66	14.15	$360.66	$389.34
372/375	380/385	Jul 24	$4.66	$0.34	13.71	$370.34	$384.66
365/368	380/385	Jul 24	$4.64	$0.36	12.89	$362.86	$384.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$465.00	$470.00	$475.00	Jul 31	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Jul 24	$0.08	$4.92	61.50
$380.00	$385.00	$390.00	Jul 24	$0.10	$4.90	49.00
$430.00	$432.50	$435.00	Jul 24	$0.05	$2.45	49.00
$492.50	$495.00	$497.50	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Aug 7	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Aug 7	$0.07	$4.93	70.43
$370.00	$375.00	$380.00	Aug 7	$0.09	$4.91	54.56
$390.00	$395.00	$400.00	Aug 14	$0.10	$4.90	49.00
$345.00	$350.00	$355.00	Jul 10	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.12, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$500.00	1:2	Jul 31	-$0.12	$14.88
$450.00	$465.00	1:2	Aug 14	-$1.53	$13.47
$475.00	$485.00	1:2	Jul 31	-$0.59	$9.41
$480.00	$490.00	1:2	Aug 7	-$0.77	$9.23
$490.00	$500.00	1:2	Aug 21	-$1.27	$8.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$340.00	1:2	Jul 24	-$0.14	$9.86
$350.00	$340.00	1:2	Jul 31	-$0.33	$9.67
$350.00	$340.00	1:2	Aug 21	-$0.52	$9.48
$360.00	$350.00	1:2	Aug 7	-$0.70	$9.30
$360.00	$350.00	1:2	Aug 21	-$1.16	$8.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.31%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Aug 14	$18.30	0.52	0.1%	4.31%	4.40%	11	1
$430.00	Aug 21	$17.90	0.48	1.3%	4.22%	5.48%	155	2.3K
$425.00	Aug 7	$16.95	0.52	0.1%	3.99%	4.08%	16	25
$425.00	Jul 31	$15.90	0.52	0.1%	3.74%	3.83%	9	--
$430.00	Aug 14	$15.70	0.48	1.3%	3.70%	4.96%	8	11
$425.00	Jul 24	$13.70	0.51	0.1%	3.23%	3.32%	32	557
$440.00	Aug 21	$13.60	0.41	3.6%	3.20%	6.82%	294	1.6K
$430.00	Jul 31	$13.50	0.47	1.3%	3.18%	4.45%	41	494
$427.50	Jul 24	$12.90	0.48	0.7%	3.04%	3.72%	21	335
$425.00	Jul 17	$12.75	0.51	0.1%	3.00%	3.09%	397	874

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 27,000

Total Puts 21,335

Put/Call Ratio 0.79

Net Difference 5,665

Prior's Put/Call Breakdown

Total Calls 34,579

Total Puts 21,144

Put/Call Ratio 0.61

Net Difference 13,435

Prior 7-Day Put/Call Summary

Total Calls 221,632

Total Puts 121,171

Average Put/Call Ratio 0.56

Ratio Trend Rising

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