UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$378.67 +2.08%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 65,040

Calls: 34,349 (53%)

Puts: 30,691 (47%)

Prior (10/01) 38,384

Calls: 19,586 (51%)

Puts: 18,798 (49%)

Current vs Prior +69.45%

Calls: +75.38% (Calls)

Puts: +63.27% (Puts)

Prior 7-Day Total 911,703

Calls: 595,845 (65%)

Puts: 315,858 (35%)

Prior 7-Day Average 130,243

Calls: 85,120 (65%)

Puts: 45,122 (35%)

Current vs Prior 7-Day Avg -50.06%

Calls: -59.65%

Puts: -31.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $41.78M

Calls: $26.38M (63%)

Puts: $15.40M (37%)

Prior (10/01) $36.17M

Calls: $17.61M (49%)

Puts: $18.56M (51%)

Current vs Prior +15.48%

Calls: +49.75%

Puts: -17.04%

Prior 7-Day Total $1.54B

Calls: $1.36B (88%)

Puts: $183.22M (12%)

Prior 7-Day Average $220.47M

Calls: $194.29M (88%)

Puts: $26.17M (12%)

Current vs Prior 7-Day Avg -81.05%

Calls: -86.42%

Puts: -41.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 0.89

Prior (10/01) 0.96

Current vs Prior -6.90%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +38.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 907,902

Calls: 490,283 (54%)

Puts: 417,619 (46%)

Prior (10/01) 877,202

Calls: 474,981 (54%)

Puts: 402,221 (46%)

Current vs Prior +3.50%

Prior 7-Day Total 7,045,743

Calls: 3,933,220 (56%)

Puts: 3,112,523 (44%)

Prior 7-Day Average 1,006,534

Calls: 561,888 (56%)

Puts: 444,646 (44%)

Current vs Prior 7-Day Avg -9.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.02% | 7.28%7.28% | 11.29%

Prior 1.98% | 4.69%8.48% | 12.24%

Current vs Prior -48.24% | +55.35%-14.15% | -7.74%

Prior 7-Day Avg 3.02% | 4.59%4.89% | 10.24%

Current vs 7-Day Avg -66.06% | +58.57%+48.95% | +10.30%

Prior 7-Day Eod 1.98% | 4.69%8.28% | 11.87%

Current vs 7-Day Eod -48.24% | +55.35%-12.09% | -4.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.44% | 2.54%

Calls: 8.60% | 3.27%

Puts: 22.28% | 1.81%

Prior 20.43% | 5.79%

Calls: 23.58% | 4.25%

Puts: 17.28% | 7.32%

Current vs Prior -24.42% | -56.13%

Prior 7-Day Avg 11.57% | 7.83%

Calls: 11.96% | 7.09%

Puts: 11.17% | 8.57%

Current vs 7-Day Avg +33.48% | -67.57%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($26.38M). Above-average activity with volume up 69% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 235 of results (avg 4.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 16	10.30	10.50	$10.40	1.9%	615	0.44	539
$360.00	Nov 20	30.10	30.70	$30.40	2.0%	46	0.68	466
$350.00	Nov 20	37.00	37.75	$37.38	2.0%	26	0.76	628
$367.50	Oct 16	19.30	19.70	$19.50	2.1%	16	0.65	70
$340.00	Oct 16	40.15	41.00	$40.58	2.1%	3	0.89	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 23	20.45	20.75	$20.60	1.5%	25	0.60	46
$392.50	Oct 16	21.00	21.35	$21.18	1.7%	32	0.65	32
$420.00	Nov 20	45.35	46.15	$45.75	1.7%	--	0.78	812
$392.50	Oct 23	21.95	22.35	$22.15	1.8%	6	0.63	--
$380.00	Oct 16	13.65	13.90	$13.78	1.8%	816	0.50	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.81, cheapest $0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	0.57	0.69	$0.63	19.0%	122	0.05	3.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 9	0.69	0.81	$0.75	16.0%	523	0.36	328
$320.00	Oct 23	0.66	0.80	$0.73	19.2%	1	0.04	95
$325.00	Oct 23	0.90	1.05	$0.98	15.3%	108	0.06	148
$320.00	Oct 30	0.88	1.06	$0.97	18.6%	8	0.05	66

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 9	56.70	61.55	$59.13	8.2%	1	1.00	7
$335.00	Oct 9	40.10	44.75	$42.43	11.0%	--	1.00	36
$340.00	Oct 9	37.15	39.35	$38.25	5.8%	2	1.00	9
$342.50	Oct 9	34.65	36.95	$35.80	6.4%	--	1.00	24
$345.00	Oct 9	31.35	34.80	$33.08	10.4%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 9	35.50	37.75	$36.63	6.1%	13	1.00	--
$400.00	Oct 9	20.75	23.05	$21.90	10.5%	1	0.99	47
$397.50	Oct 9	17.55	22.80	$20.18	26.0%	20	0.99	23
$390.00	Oct 9	10.30	13.40	$11.85	26.2%	16	0.98	72
$387.50	Oct 9	8.25	10.20	$9.23	21.1%	12	0.98	50

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 53.5K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 9	0.54	0.67	$0.61	21.3%	3.2K	0.31	2.5K
$385.00	Oct 9	0.04	0.10	$0.07	85.7%	2.3K	0.05	1.8K
$400.00	Nov 20	10.45	10.95	$10.70	4.7%	1.6K	0.35	2.8K
$390.00	Oct 9	0.03	0.04	$0.04	25.0%	1.5K	0.02	1.8K
$400.00	Oct 9	0.01	0.03	$0.02	100.0%	1.3K	0.01	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 16	7.20	7.75	$7.48	7.4%	2.2K	0.32	2.6K
$375.00	Oct 9	0.20	0.27	$0.24	29.2%	1.9K	0.14	9.6K
$372.50	Oct 16	9.90	10.30	$10.10	4.0%	1.8K	0.41	597
$325.00	Nov 6	1.55	1.82	$1.69	16.0%	1.6K	0.08	34
$370.00	Oct 9	0.03	0.16	$0.10	130.0%	1.3K	0.04	9.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 38.8%, max 67.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Oct 9	Nov 20	48.4%	34.7%	39.5%	3.3K	3.9K
$377.50	Oct 9	Oct 23	50.7%	47.2%	7.5%	1.3K	637

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Oct 16	Nov 20	62.2%	37.1%	67.6%	21	1.7K
$395.00	Oct 16	Nov 13	62.6%	38.9%	60.8%	2	22
$405.00	Oct 16	Nov 13	62.5%	39.0%	60.4%	3	14
$380.00	Oct 9	Nov 20	48.4%	34.7%	39.5%	437	1.6K
$392.50	Oct 16	Oct 23	62.2%	48.9%	27.2%	38	32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 0.50, avg 5.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$370.00	Nov 13	$13.37	$6.63	$13.37	77%	0.50	$363.37
$352.50	$355.00	Oct 9	$1.65	$0.85	$1.65	100%	0.52	$354.15
$425.00	$430.00	Nov 13	$0.32	$4.68	$0.32	18%	14.63	$425.32
$400.00	$405.00	Nov 13	$1.12	$3.88	$1.12	34%	3.46	$401.12
$352.50	$355.00	Oct 23	$1.53	$0.97	$1.53	79%	0.63	$354.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$402.50	Oct 16	$1.60	$0.90	$1.60	77%	0.56	$403.40
$367.50	$365.00	Oct 16	$0.59	$1.91	$0.59	35%	3.24	$366.91
$392.50	$390.00	Oct 16	$1.35	$1.15	$1.35	65%	0.85	$391.15
$377.50	$375.00	Oct 16	$0.97	$1.53	$0.97	47%	1.58	$376.53
$372.50	$370.00	Oct 16	$0.85	$1.65	$0.85	41%	1.94	$371.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 0.75, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$450.00	Oct 9	$2.14	$2.14	$2.86	90%	0.75	$447.14
$417.50	$420.00	Oct 9	$2.12	$2.12	$0.38	86%	5.58	$419.62
$412.50	$415.00	Oct 9	$2.14	$2.14	$0.36	85%	5.94	$414.64
$430.00	$435.00	Nov 13	$0.91	$0.91	$4.09	84%	0.22	$430.91
$425.00	$430.00	Oct 9	$0.17	$0.17	$4.83	98%	0.04	$425.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Nov 13	$2.25	$2.25	$2.75	81%	0.82	$337.75
$310.00	$305.00	Oct 30	$1.53	$1.53	$3.47	92%	0.44	$308.47
$340.00	$330.00	Nov 20	$1.75	$1.75	$8.25	82%	0.21	$338.25
$365.00	$362.50	Oct 16	$1.13	$1.13	$1.37	68%	0.82	$363.87
$350.00	$340.00	Nov 20	$2.25	$2.25	$7.75	76%	0.29	$347.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.17, cheapest $0.83)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Oct 9	Oct 16	$11.92	50.7%	61.6%
$380.00	Oct 9	Oct 16	$11.89	48.4%	62.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Oct 16	Oct 23	$0.83	62.6%	48.6%
$392.50	Oct 16	Oct 23	$0.97	62.2%	48.9%
$377.50	Oct 9	Oct 16	$11.65	50.7%	61.6%
$380.00	Oct 9	Oct 16	$11.76	48.4%	62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.69% of stock, avg 8.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Oct 9	$1.86	$0.75	$2.61	$374.89	$380.11	0.69%
$380.00	Oct 9	$0.61	$2.02	$2.63	$377.37	$382.63	0.69%
$375.00	Oct 9	$3.75	$0.24	$3.99	$371.01	$378.99	1.05%
$382.50	Oct 9	$0.16	$4.15	$4.31	$378.19	$386.81	1.14%
$372.50	Oct 9	$5.70	$0.09	$5.79	$366.71	$378.29	1.53%
$385.00	Oct 9	$0.07	$6.93	$7.00	$378.00	$392.00	1.85%
$370.00	Oct 9	$8.80	$0.10	$8.90	$361.10	$378.90	2.35%
$387.50	Oct 9	$0.04	$9.23	$9.27	$378.23	$396.77	2.45%
$367.50	Oct 9	$11.02	$0.05	$11.07	$356.43	$378.57	2.92%
$390.00	Oct 9	$0.04	$11.85	$11.89	$378.11	$401.89	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.07% of stock, avg 5.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$372.50	Oct 9	$0.16	$0.09	$0.25	$372.25	$382.75
$382.50	$375.00	Oct 9	$0.16	$0.24	$0.40	$374.60	$382.90
$380.00	$372.50	Oct 9	$0.61	$0.09	$0.70	$371.80	$380.70
$380.00	$375.00	Oct 9	$0.61	$0.24	$0.85	$374.15	$380.85
$382.50	$377.50	Oct 9	$0.16	$0.75	$0.91	$376.59	$383.41
$380.00	$377.50	Oct 9	$0.61	$0.75	$1.36	$376.14	$381.36
$440.00	$372.50	Oct 9	$2.15	$0.09	$2.24	$370.26	$442.24
$417.50	$375.00	Oct 9	$2.15	$0.24	$2.39	$372.61	$419.89
$412.50	$375.00	Oct 9	$2.15	$0.24	$2.39	$372.61	$414.89
$417.50	$372.50	Oct 9	$2.15	$0.09	$2.24	$370.26	$419.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 9.87, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
372/375	418/420	Oct 9	$2.27	$0.23	72%	9.87	$372.73	$419.77
372/375	412/415	Oct 9	$2.29	$0.21	72%	10.90	$372.71	$414.79
335/340	405/410	Nov 13	$3.68	$1.32	50%	2.79	$336.32	$408.68
335/340	410/415	Nov 13	$3.42	$1.58	54%	2.16	$336.58	$413.42
335/340	420/425	Nov 13	$3.10	$1.90	60%	1.63	$336.90	$423.10
372/375	445/450	Oct 9	$2.29	$2.71	76%	0.85	$372.71	$447.29
335/340	415/420	Nov 13	$3.23	$1.77	56%	1.82	$336.77	$418.23
305/310	425/430	Oct 30	$2.06	$2.94	77%	0.70	$307.94	$427.06
305/310	405/410	Oct 30	$2.68	$2.32	64%	1.16	$307.32	$407.68
305/310	410/415	Oct 30	$2.48	$2.52	68%	0.98	$307.52	$412.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$372.50	$375.00	$377.50	Oct 9	$0.06	$2.44	31%	40.67
$340.00	$350.00	$360.00	Nov 20	$0.42	$9.58	14%	22.81
$375.00	$377.50	$380.00	Oct 9	$0.64	$1.86	56%	2.91
$365.00	$370.00	$375.00	Nov 6	$0.12	$4.88	9%	40.67
$390.00	$395.00	$400.00	Nov 13	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Nov 20	$0.75	$9.25	17%	12.33
$375.00	$377.50	$380.00	Oct 9	$0.76	$1.74	55%	2.29
$330.00	$340.00	$350.00	Nov 20	$0.50	$9.50	12%	19.00
$360.00	$365.00	$370.00	Nov 6	$0.13	$4.87	9%	37.46
$372.50	$375.00	$377.50	Oct 9	$0.36	$2.14	31%	5.94

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 $-7.17, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$340.00	1:2	Oct 23	-$19.16	$5.84
$350.00	$370.00	1:2	Nov 13	-$9.76	$10.24
$372.50	$375.00	1:2	Oct 9	-$1.80	$0.70
$440.00	$450.00	1:2	Nov 13	-$0.63	$9.37
$385.00	$387.50	1:2	Oct 9	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$400.00	1:2	Oct 9	-$7.17	$7.83
$397.50	$390.00	1:2	Oct 9	-$3.52	$3.98
$425.00	$405.00	1:2	Oct 23	-$14.00	$6.00
$385.00	$382.50	1:2	Oct 9	-$1.37	$1.13
$320.00	$310.00	1:2	Nov 20	-$0.51	$9.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 4.91%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 20	$18.60	0.51	0.3%	4.91%	5.26%	57	1.4K
$390.00	Nov 20	$14.15	0.43	3.0%	3.74%	6.73%	79	874
$380.00	Nov 13	$17.45	0.51	0.3%	4.61%	4.96%	2	198
$385.00	Nov 13	$15.05	0.47	1.7%	3.97%	5.65%	2	9
$400.00	Nov 20	$10.45	0.35	5.6%	2.76%	8.39%	1.6K	2.8K
$390.00	Nov 13	$13.00	0.43	3.0%	3.43%	6.43%	5	10
$395.00	Nov 13	$11.00	0.39	4.3%	2.90%	7.22%	15	2
$380.00	Nov 6	$16.55	0.51	0.3%	4.37%	4.72%	7	72
$385.00	Nov 6	$14.25	0.47	1.7%	3.76%	5.43%	14	16
$390.00	Nov 6	$12.25	0.42	3.0%	3.24%	6.23%	8	41

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 34,349

Total Puts 30,691

Put/Call Ratio 0.89

Net Difference 3,658

Prior's Put/Call Breakdown

Total Calls 19,586

Total Puts 18,798

Put/Call Ratio 0.96

Net Difference 788

Prior 7-Day Put/Call Summary

Total Calls 595,845

Total Puts 315,858

Average Put/Call Ratio 0.64

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