UNH cadeia de opções UnitedHealth Group Incorporated
Cboe delayed options data · em 00:41 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±4.5% (380.88–416.38) · IV ATM 25.9% · P/C open interest 1.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 197.05 | 201.90 | 273 | 169.2% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.1000 | 8,086 | 116.5% | -0.00 | 0.0000 | -0.007 | ||
| 187.05 | 192.20 | 62 | 162.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.2200 | 843 | 117.8% | -0.00 | 0.0000 | -0.007 | ||
| 178.10 | 182.00 | 102 | 162.3% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.1500 | 2,499 | 105.5% | -0.00 | 0.0000 | -0.008 | ||
| 168.05 | 172.20 | 221 | 152.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.1900 | 2,882 | 100.5% | -0.00 | 0.0001 | -0.009 | ||
| 157.10 | 162.10 | 183 | 130.6% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.2200 | 3,747 | 94.8% | -0.00 | 0.0001 | -0.011 | ||
| 147.10 | 152.05 | 343 | 120.4% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.3800 | 5,108 | 93.6% | -0.00 | 0.0001 | -0.012 | ||
| 138.15 | 142.15 | 289 | 123.0% | 1.00 | 0.0001 | 0.000 | 260 | 0.0200 | 0.1900 | 2 | 1,547 | 80.5% | -0.00 | 0.0001 | -0.013 | |
| 128.10 | 131.20 | 349 | 104.2% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.1400 | 1 | 2,756 | 70.7% | -0.00 | 0.0002 | -0.015 | |
| 118.10 | 122.25 | 1,230 | 104.9% | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.2000 | 2 | 3,092 | 67.6% | -0.00 | 0.0002 | -0.017 | |
| 107.75 | 111.70 | 782 | 88.8% | 1.00 | 0.0002 | 0.000 | 290 | 0.0300 | 0.2000 | 1 | 1,525 | 62.1% | -0.01 | 0.0003 | -0.019 | |
| 97.85 | 101.10 | 2 | 1,491 | 75.7% | 1.00 | 0.0002 | -0.000 | 300 | 0 | 0.2800 | 4,960 | 57.4% | -0.01 | 0.0004 | -0.022 | |
| 88.35 | 92.30 | 1 | 976 | 80.8% | 1.00 | 0.0003 | -0.004 | 310 | 0.0500 | 0.1400 | 2 | 2,356 | 49.0% | -0.01 | 0.0005 | -0.026 |
| 78.30 | 82.15 | 1 | 1,525 | 71.4% | 0.99 | 0.0004 | -0.008 | 320 | 0.0600 | 0.2400 | 1 | 1,902 | 45.9% | -0.01 | 0.0007 | -0.030 |
| 68.45 | 72.20 | 4 | 1,797 | 64.2% | 0.99 | 0.0007 | -0.013 | 330 | 0.1000 | 0.2500 | 2 | 1,934 | 41.0% | -0.01 | 0.0011 | -0.035 |
| 57.95 | 61.90 | 16 | 1,486 | 52.1% | 0.99 | 0.0010 | -0.020 | 340 | 0.1500 | 0.2400 | 8 | 2,439 | 35.8% | -0.02 | 0.0016 | -0.044 |
| 52.35 | 57.20 | 1 | 46.6% | 0.99 | 0.0014 | -0.026 | 345 | 0.0500 | 0.5000 | 359 | 34.7% | -0.03 | 0.0020 | -0.050 | ||
| 48.55 | 52.25 | 3 | 1,879 | 48.8% | 0.98 | 0.0018 | -0.034 | 350 | 0.3100 | 0.3600 | 35 | 2,734 | 32.7% | -0.03 | 0.0026 | -0.059 |
| 43.35 | 46.80 | 42.0% | 0.97 | 0.0025 | -0.045 | 355 | 0.4100 | 0.4900 | 7 | 78 | 31.3% | -0.04 | 0.0035 | -0.071 | ||
| 38.75 | 42.30 | 2 | 2,518 | 41.7% | 0.96 | 0.0036 | -0.062 | 360 | 0.6200 | 0.6800 | 1,080 | 4,473 | 30.3% | -0.06 | 0.0046 | -0.088 |
| 33.95 | 37.15 | 37.7% | 0.94 | 0.0050 | -0.085 | 365 | 0.8900 | 1.09 | 10 | 151 | 29.8% | -0.08 | 0.0062 | -0.111 | ||
| 31.55 | 34.55 | 1 | 35.6% | 0.93 | 0.0060 | -0.100 | 367.5 | 1.09 | 1.19 | 4 | 107 | 29.0% | -0.10 | 0.0072 | -0.125 | |
| 29.25 | 30.40 | 88 | 1,235 | 28.4% | 0.92 | 0.0070 | -0.116 | 370 | 1.30 | 1.40 | 83 | 3,847 | 28.5% | -0.11 | 0.0082 | -0.140 |
| 27.05 | 27.80 | 1 | 27.3% | 0.90 | 0.0082 | -0.134 | 372.5 | 1.42 | 1.75 | 2 | 66 | 27.9% | -0.14 | 0.0093 | -0.156 | |
| 24.30 | 26.20 | 1 | 27.5% | 0.88 | 0.0095 | -0.153 | 375 | 1.88 | 2.10 | 2 | 157 | 27.9% | -0.16 | 0.0105 | -0.172 | |
| 22.50 | 23.30 | 2 | 27.5% | 0.85 | 0.0109 | -0.173 | 377.5 | 2.27 | 2.47 | 5 | 231 | 27.5% | -0.19 | 0.0117 | -0.189 | |
| 20.00 | 21.15 | 2 | 2,038 | 25.2% | 0.83 | 0.0124 | -0.194 | 380 | 2.72 | 2.99 | 142 | 3,586 | 27.3% | -0.22 | 0.0130 | -0.206 |
| 18.05 | 19.70 | 3 | 26.7% | 0.79 | 0.0138 | -0.214 | 382.5 | 3.05 | 3.50 | 17 | 62 | 26.5% | -0.25 | 0.0142 | -0.221 | |
| 16.55 | 17.25 | 19 | 26.3% | 0.76 | 0.0152 | -0.233 | 385 | 3.75 | 4.20 | 25 | 218 | 26.5% | -0.28 | 0.0153 | -0.236 | |
| 14.60 | 15.70 | 4 | 43 | 26.6% | 0.72 | 0.0165 | -0.249 | 387.5 | 4.45 | 4.95 | 14 | 109 | 26.2% | -0.32 | 0.0164 | -0.248 |
| 13.00 | 13.50 | 48 | 2,543 | 25.9% | 0.68 | 0.0177 | -0.264 | 390 | 5.45 | 5.70 | 52 | 3,288 | 26.1% | -0.37 | 0.0173 | -0.258 |
| 11.30 | 11.85 | 13 | 51 | 25.6% | 0.63 | 0.0187 | -0.275 | 392.5 | 6.30 | 6.95 | 2 | 80 | 26.2% | -0.41 | 0.0180 | -0.265 |
| 9.80 | 10.50 | 16 | 118 | 25.7% | 0.58 | 0.0194 | -0.282 | 395 | 7.50 | 7.90 | 2 | 67 | 26.0% | -0.46 | 0.0185 | -0.269 |
| 8.50 | 8.95 | 170 | 218 | 25.5% | 0.54 | 0.0198 | -0.285 | 397.5 | 8.65 | 9.40 | 14 | 27 | 26.2% | -0.50 | 0.0188 | -0.269 |
| 7.30 | 7.75 | 141 | 4,042 | 25.5% | 0.49 | 0.0199 | -0.283 | 400 | 9.95 | 10.50 | 58 | 3,710 | 25.7% | -0.55 | 0.0187 | -0.266 |
| 6.20 | 6.55 | 5 | 73 | 25.4% | 0.44 | 0.0196 | -0.278 | 402.5 | 11.40 | 11.95 | 10 | 25.6% | -0.59 | 0.0184 | -0.260 | |
| 5.25 | 5.50 | 40 | 235 | 25.3% | 0.39 | 0.0190 | -0.269 | 405 | 12.80 | 13.60 | 17 | 25.4% | -0.64 | 0.0178 | -0.251 | |
| 4.50 | 4.80 | 77 | 20 | 25.8% | 0.34 | 0.0181 | -0.257 | 407.5 | 14.60 | 15.30 | 5 | 25.6% | -0.68 | 0.0170 | -0.239 | |
| 3.65 | 3.95 | 134 | 2,738 | 25.5% | 0.30 | 0.0171 | -0.242 | 410 | 16.55 | 17.55 | 21 | 1,674 | 26.3% | -0.72 | 0.0160 | -0.225 |
| 3.05 | 3.30 | 5 | 295 | 25.6% | 0.26 | 0.0159 | -0.225 | 412.5 | 18.25 | 19.45 | 5 | 26.4% | -0.76 | 0.0148 | -0.209 | |
| 2.53 | 2.69 | 45 | 132 | 25.6% | 0.23 | 0.0146 | -0.207 | 415 | 19.90 | 21.50 | 9 | 26.0% | -0.79 | 0.0136 | -0.192 | |
| 2.07 | 2.26 | 15 | 34 | 25.7% | 0.19 | 0.0132 | -0.189 | 417.5 | 21.60 | 23.15 | 24.2% | -0.82 | 0.0124 | -0.174 | ||
| 1.70 | 1.85 | 194 | 3,276 | 25.8% | 0.17 | 0.0119 | -0.170 | 420 | 24.40 | 25.35 | 1,175 | 26.0% | -0.85 | 0.0111 | -0.157 | |
| 1.29 | 1.52 | 3 | 54 | 25.7% | 0.14 | 0.0106 | -0.152 | 422.5 | 26.00 | 27.30 | 23.6% | -0.87 | 0.0099 | -0.139 | ||
| 1.10 | 1.25 | 19 | 261 | 26.0% | 0.12 | 0.0093 | -0.134 | 425 | 28.20 | 30.10 | 25.2% | -0.89 | 0.0087 | -0.123 | ||
| 0.7400 | 0.8400 | 377 | 3,144 | 26.4% | 0.08 | 0.0070 | -0.103 | 430 | 32.50 | 34.80 | 752 | 23.9% | -0.92 | 0.0066 | -0.093 | |
| 0.4900 | 0.6100 | 3 | 101 | 27.1% | 0.06 | 0.0052 | -0.078 | 435 | 35.80 | 39.45 | 3 | -0.95 | 0.0049 | -0.068 | ||
| 0.3300 | 0.3900 | 63 | 3,229 | 27.4% | 0.04 | 0.0038 | -0.058 | 440 | 40.55 | 44.00 | 1 | 129 | -0.96 | 0.0036 | -0.049 | |
| 0.1500 | 0.1900 | 122 | 5,041 | 28.6% | 0.02 | 0.0021 | -0.035 | 450 | 50.15 | 53.85 | 150 | 491 | -0.98 | 0.0019 | -0.026 | |
| 0.0900 | 0.1300 | 12 | 1,822 | 30.9% | 0.01 | 0.0013 | -0.024 | 460 | 60.05 | 63.85 | 1 | 31 | -0.99 | 0.0012 | -0.014 | |
| 0 | 0.4400 | 1,793 | 38.2% | 0.01 | 0.0008 | -0.018 | 470 | 70.25 | 74.70 | 13 | -0.99 | 0.0008 | -0.007 | |||
| 0.0100 | 0.0600 | 1 | 1,747 | 33.8% | 0.01 | 0.0006 | -0.015 | 480 | 79.95 | 83.85 | 16 | -0.99 | 0.0005 | -0.003 | ||
| 0 | 0.0400 | 13 | 1,464 | 35.1% | 0.00 | 0.0004 | -0.012 | 490 | 88.90 | 93.75 | 6 | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.1000 | 3,398 | 42.1% | 0.00 | 0.0003 | -0.011 | 500 | 99.85 | 103.60 | 4 | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.2200 | 179 | 48.9% | 0.00 | 0.0003 | -0.009 | 510 | 109.75 | 114.80 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.1500 | 863 | 50.0% | 0.00 | 0.0002 | -0.008 | 520 | 119.85 | 123.70 | 2 | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.2200 | 5 | 55.4% | 0.00 | 0.0002 | -0.007 | 530 | 129.70 | 134.75 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0300 | 1 | 388 | 48.2% | 0.00 | 0.0001 | -0.006 | 540 | 139.60 | 144.75 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 1,264 | 53.4% | 0.00 | 0.0001 | -0.005 | 560 | 159.80 | 163.55 | -1.00 | 0.0001 | 0.000 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs