UNH opsiyon zinciri UnitedHealth Group Incorporated

Vade Cboe delayed options data · itibarıyla 18:41 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±3.2% (390.05–415.80) · ATM IV 26.8% · P/C açık pozisyon 1.15

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
187.55	192.45			245.5%	1.00	0.0000	0.000	215	0	0.0500		98	142.4%	-0.00	0.0000	-0.001
182.40	186.60			223.9%	1.00	0.0000	0.000	220	0	0.0700		100	141.7%	-0.00	0.0000	-0.001
176.75	182.45			219.3%	1.00	0.0000	0.000	225	0	0.0600		24	134.9%	-0.00	0.0000	-0.001
171.85	177.45			213.2%	1.00	0.0000	0.000	230	0	0.0300		83	122.7%	-0.00	0.0000	-0.002
167.00	172.25			205.3%	1.00	0.0000	0.000	235	0	0.0500		18	123.4%	-0.00	0.0000	-0.002
162.10	166.80			193.5%	1.00	0.0000	0.000	240	0	0.0100		20	104.8%	-0.00	0.0000	-0.002
156.50	162.45			187.3%	1.00	0.0000	0.000	245	0	0.0100	2	6	100.8%	-0.00	0.0000	-0.002
151.55	157.20			177.9%	1.00	0.0000	0.000	250	0	0.2000	2	9	126.3%	-0.00	0.0000	-0.002
145.90	152.50			166.5%	1.00	0.0000	0.000	255	0	0.2500		2		-0.00	0.0000	-0.002
140.90	147.50			160.2%	1.00	0.0000	0.000	260	0	4.30		18	186.5%	-0.00	0.0000	-0.003
135.90	142.50			154.0%	1.00	0.0000	0.000	265	0	4.30		5	179.7%	-0.00	0.0000	-0.003
130.90	136.80			137.1%	1.00	0.0000	0.000	270	0	4.30		1	173.0%	-0.00	0.0000	-0.003
125.90	132.50			141.9%	1.00	0.0000	0.000	275	0	4.30			166.4%	-0.00	0.0000	-0.004
120.90	127.50			136.0%	1.00	0.0000	0.000	280	0	4.30			160.0%	-0.00	0.0000	-0.004
115.90	122.50			130.2%	1.00	0.0000	0.000	285	0	4.30		1	153.6%	-0.00	0.0000	-0.005
110.90	116.90		1	116.4%	1.00	0.0001	0.000	290	0	4.30			147.3%	-0.00	0.0001	-0.005
106.60	112.30			124.4%	1.00	0.0001	0.000	295	0	2.15			122.1%	-0.00	0.0001	-0.006
100.95	106.85		1	105.8%	1.00	0.0001	0.000	300	0	4.30		1	134.9%	-0.00	0.0001	-0.006
95.95	102.15			104.4%	1.00	0.0001	0.000	305	0	0.3500		100	83.2%	-0.00	0.0001	-0.007
91.70	97.25		2	107.9%	1.00	0.0001	0.000	310	0	4.30			122.8%	-0.00	0.0001	-0.008
86.00	91.80			90.3%	1.00	0.0002	0.000	315	0	4.30		13	116.8%	-0.00	0.0002	-0.010
81.00	86.65		1	83.3%	1.00	0.0002	0.000	320	0	4.30		15	110.9%	-0.00	0.0002	-0.011
75.95	82.60			88.0%	1.00	0.0003	0.000	325	0	4.30		3	105.0%	-0.00	0.0003	-0.013
72.30	76.15		28	81.9%	1.00	0.0003	0.000	330	0	2.72	25	27	89.0%	-0.00	0.0003	-0.015
66.00	71.50			66.8%	1.00	0.0004	0.000	335	0	0.2500	24	6	55.4%	-0.00	0.0004	-0.018
62.35	65.90		18	69.9%	0.99	0.0006	0.000	340	0	0.1900		108	49.7%	-0.01	0.0006	-0.022
56.00	61.75		2	60.3%	0.99	0.0008	0.000	345	0	0.6000		14	54.3%	-0.01	0.0008	-0.026
51.05	56.55		2	54.1%	0.99	0.0010	-0.008	350	0	0.2900		528	44.7%	-0.01	0.0010	-0.033
48.55	53.70			47.6%	0.99	0.0012	-0.013	352.5	0	0.6600		6	48.7%	-0.01	0.0012	-0.037
46.25	50.90			44.0%	0.99	0.0014	-0.019	355	0.0200	0.1600	8	63	38.2%	-0.01	0.0014	-0.042
43.60	48.85			45.6%	0.98	0.0017	-0.026	357.5	0	3.40		3	63.4%	-0.02	0.0017	-0.047
42.40	46.80		8	56.0%	0.98	0.0020	-0.033	360	0.1000	0.1800	23	160	36.8%	-0.02	0.0020	-0.053
39.65	43.30			45.5%	0.98	0.0024	-0.042	362.5	0.0100	0.2200	101	34	33.9%	-0.02	0.0024	-0.061
37.65	40.50			44.5%	0.97	0.0029	-0.052	365	0.1500	0.2800	157	179	35.2%	-0.03	0.0029	-0.070
35.15	38.35	4		44.2%	0.97	0.0034	-0.064	367.5	0.1400	0.4000	106	50	34.5%	-0.03	0.0034	-0.080
32.75	36.05	8	2	43.4%	0.96	0.0042	-0.077	370	0.1900	0.4600	162	139	33.5%	-0.04	0.0042	-0.093
30.30	33.35	41		40.0%	0.95	0.0050	-0.094	372.5	0.1800	0.4600	21	131	31.3%	-0.05	0.0050	-0.108
27.95	30.85	37	1	38.2%	0.94	0.0061	-0.113	375	0.4000	0.6100	59	277	32.0%	-0.06	0.0061	-0.127
25.95	28.35			37.8%	0.93	0.0074	-0.136	377.5	0.5300	0.7200	144	426	31.3%	-0.07	0.0074	-0.148
23.25	25.45	5	21	32.5%	0.91	0.0088	-0.162	380	0.6600	0.9400	406	481	30.7%	-0.09	0.0089	-0.173
21.25	23.00	2	4	32.1%	0.89	0.0106	-0.191	382.5	0.9000	0.9800	230	1,281	29.4%	-0.11	0.0106	-0.202
18.80	20.75	1	43	30.4%	0.86	0.0125	-0.223	385	1.08	1.34	1,070	1,313	28.9%	-0.14	0.0126	-0.233
16.70	17.85	2	11	27.5%	0.83	0.0146	-0.257	387.5	1.40	1.73	237	335	28.6%	-0.17	0.0147	-0.266
14.65	15.95	5	146	27.8%	0.79	0.0168	-0.291	390	1.79	2.17	301	624	28.1%	-0.21	0.0169	-0.300
12.70	14.10	2	75	27.8%	0.75	0.0189	-0.325	392.5	2.30	2.74	77	379	27.8%	-0.25	0.0191	-0.332
10.80	12.00	13	163	26.8%	0.70	0.0210	-0.354	395	2.99	3.40	77	319	27.5%	-0.30	0.0212	-0.361
9.35	10.15	16	94	26.8%	0.65	0.0227	-0.378	397.5	3.65	4.10	443	190	26.8%	-0.35	0.0229	-0.384
8.00	8.45	275	298	26.8%	0.59	0.0241	-0.394	400	4.60	5.15	97	195	26.8%	-0.41	0.0243	-0.400
6.65	7.10	270	114	26.8%	0.53	0.0249	-0.401	402.5	5.75	6.25	25	11	26.7%	-0.47	0.0251	-0.406
5.50	5.70	513	332	26.5%	0.47	0.0250	-0.399	405	7.00	7.45	26	41	26.4%	-0.54	0.0253	-0.402
4.35	4.65	32	184	26.3%	0.41	0.0246	-0.386	407.5	8.40	9.05	2	16	26.6%	-0.60	0.0248	-0.388
3.45	3.90	154	619	26.7%	0.35	0.0235	-0.364	410	9.65	10.60	2	143	25.6%	-0.66	0.0237	-0.365
2.68	3.05	38	190	26.5%	0.29	0.0218	-0.335	412.5	10.80	12.45			24.3%	-0.72	0.0220	-0.334
2.01	2.22	366	2,483	25.9%	0.24	0.0198	-0.301	415	12.60	14.50		30	24.3%	-0.77	0.0199	-0.298
1.49	1.75	17	131	25.9%	0.19	0.0176	-0.264	417.5	14.45	16.40			23.2%	-0.81	0.0176	-0.258
1.11	1.31	445	469	25.9%	0.15	0.0152	-0.227	420	16.80	18.75		81	24.6%	-0.85	0.0152	-0.219
0.8000	1.02	17	53	26.1%	0.12	0.0129	-0.191	422.5	19.45	21.05			26.8%	-0.89	0.0130	-0.181
0.6000	0.7300	52	216	26.1%	0.10	0.0107	-0.158	425	21.25	23.20		30	23.5%	-0.91	0.0114	-0.147
0.4300	0.6000	5	26	26.6%	0.07	0.0088	-0.130	427.5	22.70	25.90				-0.94	0.0101	-0.122
0.2900	0.4600	43	266	26.7%	0.06	0.0071	-0.106	430	25.85	27.95				-0.96	0.0088	-0.107
0.2100	0.4000	37	8	27.4%	0.04	0.0058	-0.087	432.5	27.05	30.60				-0.97	0.0074	-0.100
0.0500	0.3700	64	131	27.3%	0.04	0.0047	-0.071	435	29.55	33.05				-0.98	0.0053	-0.108
0.1000	0.2500	195	10	28.1%	0.03	0.0038	-0.059	437.5	32.20	36.40				-0.99	0.0036	-0.115
0.0300	0.2000	43	147	27.9%	0.02	0.0031	-0.049	440	34.90	37.90				-0.99	0.0022	-0.126
0.0300	0.2000	156	7	29.4%	0.02	0.0025	-0.041	442.5	37.20	40.60				-1.00	0.0012	-0.134
0.0400	0.2000	5	65	31.1%	0.01	0.0021	-0.035	445	39.05	42.90				-1.00	0.0008	-0.142
0.0100	0.1100	33	113	31.1%	0.01	0.0015	-0.027	450	44.65	49.05				-1.00	0.0002	-0.152
0	0.2500		22	37.3%	0.01	0.0011	-0.021	455	49.25	54.40				-1.00	0.0001	-0.158
0	4.30		34	69.4%	0.01	0.0008	-0.017	460	54.10	59.70				-1.00	0.0000	-0.161
0	1.62		32	58.5%	0.00	0.0006	-0.014	465	59.00	64.70				-1.00	0.0000	-0.164
0	1.50		43	61.0%	0.00	0.0005	-0.012	470	64.00	69.40				-1.00	0.0000	-0.165
0	4.30		24	81.2%	0.00	0.0004	-0.011	475	69.20	74.60				-1.00	0.0000	-0.166
0	1.62		17	68.6%	0.00	0.0003	-0.009	480	74.00	79.70				-1.00	0.0000	-0.167
0	2.34		22	77.3%	0.00	0.0003	-0.008	485	78.95	84.40				-1.00	0.0000	-0.168
0	4.30		93	92.3%	0.00	0.0002	-0.007	490	84.00	89.70				-1.00	0.0000	-0.168
0	4.30		25	95.8%	0.00	0.0002	-0.006	495	89.05	94.40				-1.00	0.0000	-0.169
0	0.2100		71	60.0%	0.00	0.0001	-0.005	500	94.30	98.50				-1.00	0.0000	-0.169
0	2.06		48	87.9%	0.00	0.0001	-0.005	505	99.25	104.15				-1.00	0.0000	-0.169
0	4.25		46	105.7%	0.00	0.0001	-0.004	510	104.05	109.70				-1.00	0.0000	-0.170
0	4.25		47	112.2%	0.00	0.0001	-0.004	520	114.25	119.60				-1.00	0.0000	-0.170
0	4.25		46	118.5%	0.00	0.0001	-0.003	530	124.25	129.60				-1.00	0.0000	-0.170
0	4.25		5	124.6%	0.00	0.0000	-0.002	540	134.20	139.70				-1.00	0.0000	-0.170
0	4.25			130.4%	0.00	0.0000	-0.002	550	144.10	149.70				-1.00	0.0000	-0.170
0	0.8200		1	102.8%	0.00	0.0000	-0.002	560	154.10	159.15				-1.00	0.0000	-0.170

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 11, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

UNH opsiyon zinciri UnitedHealth Group Incorporated

Volatilite gülümsemesi — Sep 11, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji