UNH - Options Database

UNH

UNITEDHEALTH GROUP I

$382.98 +3.24%

(10/9 14:00) ◀

Friday, October 9, 2026 (3:00pm)

▶ (10/9 16:00)

◀ 10/9 15:00 ▶

Option Volume

Detail

ℹ

Current (10/09 3:00pm) 75,875

Calls: 40,589 (53%)

Puts: 35,286 (47%)

Prior (10/01) 44,829

Calls: 21,241 (47%)

Puts: 23,588 (53%)

Current vs Prior +69.25%

Calls: +91.09% (Calls)

Puts: +49.59% (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 -41.74%

Calls: -52.32%

Puts: -21.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:00pm) $54.04M

Calls: $37.19M (69%)

Puts: $16.84M (31%)

Prior (10/01) $45.03M

Calls: $18.74M (42%)

Puts: $26.28M (58%)

Current vs Prior +20.01%

Calls: +98.45%

Puts: -35.91%

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 -75.49%

Calls: -80.86%

Puts: -35.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:00pm) 0.87

Prior (10/01) 1.11

Current vs Prior -21.72%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +35.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 3:00pm) 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 0.98% | 7.44%7.44% | 11.26%

Prior 1.98% | 4.69%8.48% | 12.24%

Current vs Prior -50.67% | +58.72%-12.28% | -8.01%

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

Current vs 7-Day Avg -67.65% | +62.02%+52.19% | +9.98%

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

Current vs 7-Day Eod -50.67% | +58.72%-10.17% | -5.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.84% | 4.35%

Calls: 8.15% | 2.89%

Puts: 7.53% | 5.81%

Prior 20.43% | 5.79%

Calls: 23.58% | 4.25%

Puts: 17.28% | 7.32%

Current vs Prior -61.63% | -24.87%

Prior 7-Day Avg 11.57% | 7.83%

Calls: 11.96% | 7.09%

Puts: 11.17% | 8.57%

Current vs 7-Day Avg -32.22% | -44.45%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($37.19M). Above-average activity with volume up 69% vs prior. P/C ratio dropping 22% - 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 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
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 213 of results (avg 5.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	26.60	27.05	$26.83	1.7%	191	0.64	856
$390.00	Nov 20	16.15	16.55	$16.35	2.4%	106	0.47	874
$375.00	Oct 16	17.60	18.05	$17.83	2.5%	245	0.61	462
$375.00	Oct 23	19.10	19.60	$19.35	2.6%	71	0.60	162
$382.50	Oct 23	15.10	15.50	$15.30	2.6%	70	0.52	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Nov 6	29.60	30.50	$30.05	3.0%	--	0.67	12
$410.00	Nov 20	34.35	35.40	$34.88	3.0%	5	0.68	1.0K
$380.00	Oct 16	11.95	12.35	$12.15	3.3%	918	0.45	4.0K
$400.00	Nov 20	27.55	28.50	$28.03	3.4%	20	0.61	1.1K
$420.00	Nov 20	41.95	43.45	$42.70	3.5%	--	0.75	812

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.75, cheapest $0.71)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 16	0.64	0.78	$0.71	19.7%	58	0.05	4
$440.00	Oct 16	0.74	0.90	$0.82	19.5%	198	0.06	3.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 16	0.58	0.67	$0.63	14.3%	47	0.04	12
$330.00	Oct 16	0.70	0.74	$0.72	5.6%	1.0K	0.05	2.6K
$332.50	Oct 16	0.79	0.96	$0.88	19.3%	46	0.06	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 9	63.80	68.45	$66.13	7.0%	2	1.00	1
$320.00	Oct 9	58.80	63.50	$61.15	7.7%	1	1.00	7
$325.00	Oct 9	53.80	58.50	$56.15	8.4%	1	1.00	--
$332.50	Oct 9	46.30	51.00	$48.65	9.7%	1	1.00	2
$335.00	Oct 9	43.80	48.50	$46.15	10.2%	--	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 9	31.45	36.25	$33.85	14.2%	13	1.00	--
$400.00	Oct 9	16.20	19.65	$17.92	19.3%	1	0.99	47
$390.00	Oct 9	6.65	9.80	$8.23	38.3%	18	0.99	72
$397.50	Oct 9	14.05	18.75	$16.40	28.7%	20	0.99	23
$440.00	Oct 16	57.05	61.00	$59.03	6.7%	15	0.94	49

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 62.0K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 9	2.82	3.40	$3.11	18.6%	3.8K	0.84	2.5K
$385.00	Oct 9	0.32	0.40	$0.36	22.2%	2.7K	0.23	1.8K
$400.00	Oct 16	6.60	6.90	$6.75	4.4%	2.0K	0.32	6.0K
$390.00	Oct 9	0.01	0.02	$0.02	50.0%	1.8K	0.01	1.8K
$400.00	Nov 20	12.15	12.55	$12.35	3.2%	1.6K	0.39	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 16	5.95	6.45	$6.20	8.1%	2.2K	0.28	2.6K
$375.00	Oct 9	0.02	0.06	$0.04	100.0%	2.0K	0.03	9.6K
$372.50	Oct 16	8.70	9.10	$8.90	4.5%	1.8K	0.36	597
$325.00	Nov 6	1.19	1.79	$1.49	40.3%	1.6K	0.07	34
$370.00	Oct 9	0.01	0.02	$0.02	50.0%	1.4K	0.01	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. 11 strikes (avg 155.2%, max 1142.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$412.50	Oct 9	Oct 23	599.7%	48.3%	1142.6%	5	62
$380.00	Oct 9	Nov 20	67.4%	34.8%	93.5%	3.9K	3.9K
$385.00	Oct 9	Nov 13	61.1%	39.9%	53.1%	2.7K	1.8K
$382.50	Oct 9	Oct 23	63.7%	48.7%	30.9%	1.6K	703

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Oct 9	Nov 20	67.4%	34.8%	93.5%	707	1.6K
$410.00	Oct 16	Nov 20	62.5%	36.8%	69.8%	21	1.7K
$395.00	Oct 16	Nov 13	63.7%	39.3%	62.2%	10	22
$405.00	Oct 16	Nov 13	62.4%	38.6%	61.8%	3	14
$385.00	Oct 9	Nov 6	61.1%	43.2%	41.6%	176	300

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 0.92, avg 5.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Oct 9	$1.30	$1.20	$1.30	100%	0.92	$366.30
$357.50	$360.00	Oct 9	$1.55	$0.95	$1.55	100%	0.61	$359.05
$350.00	$352.50	Oct 9	$1.60	$0.90	$1.60	100%	0.56	$351.60
$365.00	$367.50	Oct 16	$1.20	$1.30	$1.20	72%	1.08	$366.20
$347.50	$350.00	Oct 23	$1.58	$0.92	$1.58	85%	0.58	$349.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$397.50	Oct 9	$1.52	$0.98	$1.52	99%	0.64	$398.48
$420.00	$415.00	Oct 16	$3.30	$1.70	$3.30	85%	0.52	$416.70
$390.00	$385.00	Nov 6	$1.98	$3.02	$1.98	54%	1.53	$388.02
$405.00	$400.00	Nov 6	$2.75	$2.25	$2.75	67%	0.82	$402.25
$380.00	$375.00	Nov 13	$1.65	$3.35	$1.65	45%	2.03	$378.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 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	89%	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	84%	5.94	$414.64
$425.00	$430.00	Oct 9	$0.18	$0.18	$4.82	98%	0.04	$425.18
$395.00	$397.50	Oct 16	$1.00	$1.00	$1.50	62%	0.67	$396.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Nov 13	$2.63	$2.63	$2.37	59%	1.11	$372.37
$375.00	$370.00	Nov 6	$2.41	$2.41	$2.59	59%	0.93	$372.59
$370.00	$360.00	Nov 20	$3.53	$3.53	$6.47	64%	0.55	$366.47
$365.00	$360.00	Nov 6	$1.87	$1.87	$3.13	68%	0.60	$363.13
$370.00	$365.00	Oct 30	$2.00	$2.00	$3.00	65%	0.67	$368.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.75, cheapest $1.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 16	$12.50	63.7%	63.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Oct 16	Oct 23	$1.15	63.7%	49.8%
$392.50	Oct 16	Oct 23	$1.05	63.9%	50.0%
$382.50	Oct 9	Oct 16	$12.30	63.7%	63.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.61% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Oct 9	$1.35	$0.97	$2.32	$380.18	$384.82	0.61%
$385.00	Oct 9	$0.36	$2.39	$2.75	$382.25	$387.75	0.72%
$380.00	Oct 9	$3.11	$0.28	$3.39	$376.61	$383.39	0.89%
$377.50	Oct 9	$5.48	$0.12	$5.60	$371.90	$383.10	1.46%
$387.50	Oct 9	$0.06	$6.55	$6.61	$380.89	$394.11	1.73%
$375.00	Oct 9	$7.73	$0.04	$7.77	$367.23	$382.77	2.03%
$390.00	Oct 9	$0.02	$8.23	$8.25	$381.75	$398.25	2.15%
$372.50	Oct 9	$9.95	$0.03	$9.98	$362.52	$382.48	2.61%
$370.00	Oct 9	$12.13	$0.02	$12.15	$357.85	$382.15	3.17%
$367.50	Oct 9	$14.48	$0.01	$14.49	$353.01	$381.99	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 5.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$377.50	Oct 9	$0.36	$0.12	$0.48	$377.02	$385.48
$385.00	$380.00	Oct 9	$0.36	$0.28	$0.64	$379.36	$385.64
$385.00	$382.50	Oct 9	$0.36	$0.97	$1.33	$381.17	$386.33
$445.00	$377.50	Oct 9	$2.15	$0.12	$2.27	$375.23	$447.27
$440.00	$377.50	Oct 9	$2.15	$0.12	$2.27	$375.23	$442.27
$417.50	$377.50	Oct 9	$2.15	$0.12	$2.27	$375.23	$419.77
$412.50	$380.00	Oct 9	$2.15	$0.28	$2.43	$377.57	$414.93
$412.50	$377.50	Oct 9	$2.15	$0.12	$2.27	$375.23	$414.77
$417.50	$380.00	Oct 9	$2.15	$0.28	$2.43	$377.57	$419.93
$440.00	$380.00	Oct 9	$2.15	$0.28	$2.43	$377.57	$442.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 11.50, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
352/355	418/420	Oct 9	$2.30	$0.20	84%	11.50	$352.70	$419.80
352/355	412/415	Oct 9	$2.32	$0.18	83%	12.89	$352.68	$414.82
330/332	418/420	Oct 9	$2.22	$0.28	84%	7.93	$330.28	$419.72
330/332	412/415	Oct 9	$2.24	$0.26	83%	8.62	$330.26	$414.74
315/320	445/450	Oct 9	$2.38	$2.62	88%	0.91	$317.62	$447.38
352/355	445/450	Oct 9	$2.32	$2.68	88%	0.87	$352.68	$447.32
330/332	445/450	Oct 9	$2.24	$2.76	88%	0.81	$330.26	$447.24
315/320	418/420	Oct 9	$2.36	$2.64	84%	0.89	$317.64	$419.86
315/320	412/415	Oct 9	$2.38	$2.62	82%	0.91	$317.62	$414.88
378/380	418/420	Oct 9	$2.28	$0.22	68%	10.36	$377.72	$419.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 19.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$360.00	$370.00	Nov 20	$0.49	$9.51	15%	19.41
$330.00	$340.00	$350.00	Nov 20	$0.24	$9.76	10%	40.67
$370.00	$380.00	$390.00	Nov 20	$0.62	$9.38	17%	15.13
$380.00	$382.50	$385.00	Oct 9	$0.77	$1.73	61%	2.25
$420.00	$430.00	$440.00	Nov 20	$0.41	$9.59	10%	23.39

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$382.50	$385.00	Oct 9	$0.73	$1.77	60%	2.42
$420.00	$430.00	$440.00	Nov 20	$0.35	$9.65	10%	27.57
$360.00	$370.00	$380.00	Nov 20	$0.74	$9.26	17%	12.51
$390.00	$400.00	$410.00	Nov 20	$0.67	$9.33	15%	13.93
$355.00	$360.00	$365.00	Oct 30	$0.08	$4.92	9%	61.50

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 $-2.76, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Nov 13	-$12.12	$7.88
$315.00	$340.00	1:2	Oct 23	-$22.91	$2.09
$377.50	$380.00	1:2	Oct 9	-$0.74	$1.76
$395.00	$397.50	1:2	Oct 9	-$0.02	$2.48
$390.00	$392.50	1:2	Oct 9	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$415.00	1:2	Nov 13	-$2.76	$37.24
$415.00	$400.00	1:2	Oct 9	-$1.99	$13.01
$397.50	$390.00	1:2	Oct 9	-$0.06	$7.44
$425.00	$405.00	1:2	Oct 23	-$12.37	$7.63
$395.00	$380.00	1:2	Nov 13	-$7.18	$7.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.22%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Nov 20	$16.15	0.47	1.8%	4.22%	6.05%	106	874
$400.00	Nov 20	$12.15	0.39	4.4%	3.17%	7.62%	1.6K	2.8K
$385.00	Nov 13	$17.35	0.50	0.5%	4.53%	5.06%	6	9
$390.00	Nov 13	$15.00	0.46	1.8%	3.92%	5.75%	7	10
$395.00	Nov 13	$12.80	0.42	3.1%	3.34%	6.48%	15	2
$385.00	Nov 6	$16.60	0.50	0.5%	4.33%	4.86%	14	16
$410.00	Nov 20	$8.95	0.32	7.1%	2.34%	9.39%	205	1.9K
$390.00	Nov 6	$14.35	0.46	1.8%	3.75%	5.58%	9	41
$400.00	Nov 13	$10.85	0.38	4.4%	2.83%	7.28%	31	268
$395.00	Nov 6	$12.25	0.41	3.1%	3.20%	6.34%	--	47

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 40,589

Total Puts 35,286

Put/Call Ratio 0.87

Net Difference 5,303

Prior's Put/Call Breakdown

Total Calls 21,241

Total Puts 23,588

Put/Call Ratio 1.11

Net Difference -2,347

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