UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$374.94 -0.76%

$374.30 (-0.17%)🌙

as of 09/29 07:05 PM

(9/28 04:15) ◀

Tuesday, September 29, 2026 (7:05pm)

▶ (9/30 00:44)

◀ 9/29 19:05 ▶

Option Volume

Detail

ℹ

Current (09/29) 34,333

Calls: 20,075 (58%)

Puts: 14,258 (42%)

Prior (09/28) --

Calls: 30,150 (65%)

Puts: 16,564 (35%)

Current vs Prior +0.00%

Calls: -33.42% (Calls)

Puts: -13.92% (Puts)

Prior 7-Day Total 395,673

Calls: 274,750 (69%)

Puts: 120,923 (31%)

Prior 7-Day Average 65,945

Calls: 39,250 (69%)

Puts: 17,274 (31%)

Current vs Prior 7-Day Avg -47.94%

Calls: -48.85%

Puts: -17.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $40.69M

Calls: $26.94M (66%)

Puts: $13.75M (34%)

Prior (09/28) --

Calls: $17.03M (63%)

Puts: $9.79M (37%)

Current vs Prior +0.00%

Calls: +58.17%

Puts: +40.48%

Prior 7-Day Total $1.10B

Calls: $1.01B (91%)

Puts: $94.42M (9%)

Prior 7-Day Average $184.13M

Calls: $144.34M (91%)

Puts: $13.49M (9%)

Current vs Prior 7-Day Avg -77.90%

Calls: -81.34%

Puts: +1.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.71

Prior (09/28) 1.00

Current vs Prior -28.98%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +8.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 518,798

Calls: 283,117 (55%)

Puts: 235,681 (45%)

Prior (09/28) 540,790

Calls: 271,099 (50%)

Puts: 269,691 (50%)

Current vs Prior -4.07%

Prior 7-Day Total 4,079,647

Calls: 2,309,456 (57%)

Puts: 1,770,191 (43%)

Prior 7-Day Average 582,806

Calls: 329,922 (57%)

Puts: 252,884 (43%)

Current vs Prior 7-Day Avg -10.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.28% | 5.49%8.92% | 12.54%

Prior 3.63% | 5.79%8.78% | 12.30%

Current vs Prior -9.53% | -5.13%+1.62% | +1.94%

Prior 7-Day Avg 2.98% | 4.84%6.09% | 11.38%

Current vs 7-Day Avg +10.22% | +13.30%+46.42% | +10.17%

Prior 7-Day Eod 3.63% | 5.79%8.78% | 12.30%

Current vs 7-Day Eod -9.53% | -5.13%+1.62% | +1.94%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.68% | 7.96%

Calls: 11.21% | 7.84%

Puts: 6.15% | 8.08%

Prior 8.68% | 7.96%

Calls: 11.21% | 7.84%

Puts: 6.15% | 8.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.68% | 7.96%

Calls: 11.21% | 7.84%

Puts: 6.15% | 8.08%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($26.94M). P/C ratio dropping 29% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 81 of results (avg 6.5%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	13.85	14.25	$14.05	2.8%	132	0.47	2.3K
$385.00	Oct 9	5.60	5.80	$5.70	3.5%	181	0.36	818
$360.00	Oct 16	24.60	25.50	$25.05	3.6%	7	0.67	129
$372.50	Oct 16	17.40	18.15	$17.77	4.2%	67	0.55	48
$382.50	Oct 16	12.75	13.30	$13.03	4.2%	25	0.45	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 16	38.35	39.70	$39.03	3.5%	9	0.78	690
$415.00	Oct 16	42.35	44.00	$43.18	3.8%	2	0.82	20
$360.00	Oct 16	8.95	9.30	$9.13	3.8%	297	0.33	3.3K
$392.50	Oct 16	25.45	26.45	$25.95	3.9%	6	0.64	--
$387.50	Oct 16	22.25	23.20	$22.73	4.2%	5	0.60	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.64, cheapest $0.55)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 2	0.51	0.59	$0.55	14.5%	265	0.09	760
$415.00	Oct 9	0.56	0.68	$0.62	19.4%	8	0.06	209

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 2	0.53	0.62	$0.57	15.8%	404	0.08	1.5K
$357.50	Oct 2	0.73	0.89	$0.81	19.8%	199	0.11	624

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Oct 2	47.20	50.95	$49.08	7.6%	2	1.00	--
$305.00	Oct 2	66.10	71.40	$68.75	7.7%	1	0.99	--
$330.00	Oct 2	41.70	45.80	$43.75	9.4%	7	0.99	21
$335.00	Oct 2	36.80	40.90	$38.85	10.6%	12	0.99	25
$337.50	Oct 2	34.40	38.40	$36.40	11.0%	13	0.98	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Oct 2	26.60	31.60	$29.10	17.2%	1	0.96	--
$400.00	Oct 2	24.30	28.50	$26.40	15.9%	10	0.95	52
$395.00	Oct 2	19.70	24.55	$22.13	21.9%	6	0.92	--
$402.50	Oct 9	27.80	31.35	$29.58	12.0%	1	0.88	--
$390.00	Oct 2	15.20	17.85	$16.52	16.0%	14	0.85	534

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 25.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 2	0.25	0.34	$0.30	30.0%	1.5K	0.05	2.3K
$410.00	Oct 16	4.40	4.90	$4.65	10.8%	1.2K	0.22	3.7K
$400.00	Oct 16	6.75	7.25	$7.00	7.1%	1.1K	0.29	5.9K
$375.00	Oct 2	5.25	5.90	$5.58	11.6%	583	0.51	297
$390.00	Oct 2	1.00	1.18	$1.09	16.5%	508	0.15	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 9	1.69	1.89	$1.79	11.2%	1.3K	0.14	505
$370.00	Oct 2	2.94	3.40	$3.17	14.5%	632	0.34	1.7K
$352.50	Oct 2	0.38	0.47	$0.43	20.9%	512	0.06	300
$350.00	Oct 2	0.29	0.39	$0.34	29.4%	428	0.05	1.0K
$355.00	Oct 2	0.53	0.62	$0.57	15.8%	404	0.08	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 5.8%, max 14.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 2	Nov 6	42.1%	36.8%	14.4%	5	19
$367.50	Oct 2	Oct 9	41.7%	39.4%	5.7%	40	110
$375.00	Oct 2	Nov 6	40.2%	38.0%	5.7%	786	305
$370.00	Oct 2	Nov 6	40.3%	38.6%	4.4%	222	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 2	Nov 6	42.1%	36.8%	14.4%	327	705
$370.00	Oct 2	Nov 6	40.3%	38.6%	4.4%	634	1.7K
$377.50	Oct 2	Oct 9	40.5%	40.0%	1.3%	182	328
$375.00	Oct 2	Oct 30	40.2%	39.7%	1.2%	152	498
$380.00	Oct 2	Nov 6	40.3%	40.1%	0.6%	72	345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 1.35, avg 5.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$365.00	Oct 9	$2.13	$2.87	$2.13	75%	1.35	$362.13
$365.00	$370.00	Nov 6	$1.70	$3.30	$1.70	62%	1.94	$366.70
$385.00	$390.00	Oct 23	$0.73	$4.27	$0.73	42%	5.85	$385.73
$350.00	$365.00	Nov 6	$9.25	$5.75	$9.25	74%	0.62	$359.25
$365.00	$370.00	Oct 23	$1.92	$3.08	$1.92	61%	1.60	$366.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Nov 6	$0.78	$4.22	$0.78	30%	5.41	$354.22
$390.00	$387.50	Oct 2	$1.59	$0.91	$1.59	85%	0.57	$388.41
$360.00	$355.00	Oct 23	$1.15	$3.85	$1.15	34%	3.35	$358.85
$335.00	$330.00	Nov 6	$0.35	$4.65	$0.35	17%	13.29	$334.65
$370.00	$365.00	Oct 30	$1.72	$3.28	$1.72	44%	1.91	$368.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 6.58, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Oct 23	$4.34	$4.34	$0.66	48%	6.58	$379.34
$405.00	$410.00	Oct 23	$2.03	$2.03	$2.97	73%	0.68	$407.03
$425.00	$430.00	Nov 6	$1.48	$1.48	$3.52	81%	0.42	$426.48
$400.00	$405.00	Oct 30	$2.12	$2.12	$2.88	68%	0.74	$402.12
$375.00	$400.00	Nov 6	$10.85	$10.85	$14.15	47%	0.77	$385.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Nov 6	$3.13	$3.13	$1.87	57%	1.67	$366.87
$355.00	$350.00	Oct 23	$2.25	$2.25	$2.75	70%	0.82	$352.75
$360.00	$355.00	Nov 6	$2.43	$2.43	$2.57	66%	0.95	$357.57
$360.00	$355.00	Oct 30	$2.25	$2.25	$2.75	65%	0.82	$357.75
$365.00	$360.00	Oct 30	$2.40	$2.40	$2.60	61%	0.92	$362.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.16, cheapest $4.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Oct 2	Oct 9	$4.55	40.2%	38.7%
$382.50	Oct 2	Oct 9	$4.08	41.2%	39.8%
$372.50	Oct 2	Oct 9	$4.18	40.1%	39.0%
$370.00	Oct 2	Oct 9	$4.37	40.3%	39.3%
$377.50	Oct 2	Oct 9	$4.50	40.5%	40.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Oct 2	Oct 9	$4.10	40.2%	38.7%
$382.50	Oct 2	Oct 9	$3.65	41.2%	39.8%
$372.50	Oct 2	Oct 9	$4.12	40.1%	39.0%
$370.00	Oct 2	Oct 9	$4.03	40.3%	39.3%
$377.50	Oct 2	Oct 9	$4.10	40.5%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.90% of stock, avg 7.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Oct 2	$5.58	$5.30	$10.88	$364.12	$385.88	2.90%
$377.50	Oct 2	$4.35	$6.70	$11.05	$366.45	$388.55	2.95%
$372.50	Oct 2	$7.00	$4.13	$11.13	$361.37	$383.63	2.97%
$380.00	Oct 2	$3.35	$8.15	$11.50	$368.50	$391.50	3.07%
$370.00	Oct 2	$8.48	$3.17	$11.65	$358.35	$381.65	3.11%
$382.50	Oct 2	$2.65	$9.93	$12.58	$369.92	$395.08	3.36%
$367.50	Oct 2	$10.18	$2.52	$12.70	$354.80	$380.20	3.39%
$385.00	Oct 2	$2.01	$11.77	$13.78	$371.22	$398.78	3.68%
$365.00	Oct 2	$12.23	$1.90	$14.13	$350.87	$379.13	3.77%
$362.50	Oct 2	$14.55	$1.39	$15.94	$346.56	$378.44	4.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.90% of stock, avg 4.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Oct 2	$1.49	$1.90	$3.39	$361.61	$390.89
$385.00	$365.00	Oct 2	$2.01	$1.90	$3.91	$361.09	$388.91
$387.50	$367.50	Oct 2	$1.49	$2.52	$4.01	$363.49	$391.51
$385.00	$367.50	Oct 2	$2.01	$2.52	$4.53	$362.97	$389.53
$382.50	$365.00	Oct 2	$2.65	$1.90	$4.55	$360.45	$387.05
$382.50	$367.50	Oct 2	$2.65	$2.52	$5.17	$362.33	$387.67
$387.50	$370.00	Oct 2	$1.49	$3.17	$4.66	$365.34	$392.16
$385.00	$370.00	Oct 2	$2.01	$3.17	$5.18	$364.82	$390.18
$382.50	$370.00	Oct 2	$2.65	$3.17	$5.82	$364.18	$388.32
$380.00	$365.00	Oct 2	$3.35	$1.90	$5.25	$359.75	$385.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 5.94, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/355	405/410	Oct 23	$4.28	$0.72	43%	5.94	$350.72	$409.28
335/340	425/430	Nov 6	$2.86	$2.14	61%	1.34	$337.14	$427.86
325/330	425/430	Nov 6	$2.52	$2.48	66%	1.02	$327.48	$427.52
325/330	405/410	Oct 23	$2.81	$2.19	60%	1.28	$327.19	$407.81
335/340	400/405	Oct 30	$3.37	$1.63	49%	2.07	$336.63	$403.37
340/345	405/410	Oct 23	$3.13	$1.87	51%	1.67	$341.87	$408.13
315/320	405/410	Oct 23	$2.46	$2.54	64%	0.97	$317.54	$407.46
345/350	405/410	Oct 23	$3.28	$1.72	48%	1.91	$346.72	$408.28
320/325	400/405	Oct 30	$2.80	$2.20	57%	1.27	$322.20	$402.80
305/310	425/430	Nov 6	$1.93	$3.07	74%	0.63	$308.07	$426.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$372.50	$375.00	Oct 2	$0.06	$2.44	14%	40.67
$380.00	$382.50	$385.00	Oct 2	$0.06	$2.44	12%	40.67
$382.50	$385.00	$387.50	Oct 2	$0.12	$2.38	11%	19.83
$390.00	$392.50	$395.00	Oct 2	$0.06	$2.44	7%	40.67
$377.50	$380.00	$382.50	Oct 9	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$382.50	$385.00	Oct 2	$0.06	$2.44	12%	40.67
$355.00	$360.00	$365.00	Oct 30	$0.15	$4.85	9%	32.33
$365.00	$367.50	$370.00	Oct 9	$0.06	$2.44	8%	40.67
$340.00	$345.00	$350.00	Oct 23	$0.15	$4.85	7%	32.33
$320.00	$325.00	$330.00	Oct 16	$0.07	$4.93	4%	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. 126 found (best net $-6.77, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$355.00	1:2	Oct 16	-$13.41	$6.59
$405.00	$420.00	1:2	Nov 6	-$1.42	$13.58
$435.00	$445.00	1:2	Oct 30	-$0.68	$9.32
$420.00	$425.00	1:2	Oct 9	-$0.12	$4.88
$400.00	$402.50	1:2	Oct 2	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$380.00	1:2	Oct 30	-$6.77	$13.23
$335.00	$330.00	1:2	Oct 2	$0.00	$5.00
$350.00	$347.50	1:2	Oct 2	-$0.06	$2.44
$345.00	$342.50	1:2	Oct 2	-$0.04	$2.46
$330.00	$325.00	1:2	Oct 9	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.88%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Nov 6	$18.30	0.53	0.0%	4.88%	4.90%	203	8
$380.00	Oct 30	$15.15	0.47	1.4%	4.04%	5.39%	17	37
$375.00	Oct 30	$17.45	0.52	0.0%	4.65%	4.67%	33	90
$375.00	Oct 23	$17.20	0.52	0.0%	4.59%	4.60%	86	75
$390.00	Oct 30	$10.85	0.39	4.0%	2.89%	6.91%	3	15
$405.00	Nov 6	$7.60	0.30	8.0%	2.03%	10.04%	4	1
$390.00	Oct 23	$10.45	0.39	4.0%	2.79%	6.80%	115	117
$377.50	Oct 16	$15.00	0.50	0.7%	4.00%	4.68%	44	111
$375.00	Oct 16	$16.20	0.52	0.0%	4.32%	4.34%	378	171
$380.00	Oct 16	$13.85	0.47	1.4%	3.69%	5.04%	132	2.3K

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 20,075

Total Puts 14,258

Put/Call Ratio 0.71

Net Difference 5,817

Prior's Put/Call Breakdown

Total Calls 30,150

Total Puts 16,564

Put/Call Ratio 1.00

Net Difference 13,586

Prior 7-Day Put/Call Summary

Total Calls 274,750

Total Puts 120,923

Average Put/Call Ratio 0.65

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