UNH chaîne d'options UnitedHealth Group Incorporated
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±8.7% (363.75–433.50) · ATM IV 31.4% · P/C open interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 175.00 | 183.25 | 86.2% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.5100 | 3 | 73.7% | -0.00 | 0.0001 | -0.007 | |||
| 165.00 | 173.05 | 2 | 76.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.5200 | 5 | 68.9% | -0.00 | 0.0001 | -0.008 | ||
| 155.00 | 163.25 | 73.8% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.4000 | 6 | 61.9% | -0.00 | 0.0001 | -0.010 | |||
| 145.45 | 153.30 | 3 | 73.6% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.3300 | 4 | 56.0% | -0.00 | 0.0002 | -0.011 | ||
| 135.45 | 143.30 | 67.8% | 1.00 | 0.0001 | 0.000 | 260 | 0.0700 | 0.2700 | 4 | 51.9% | -0.01 | 0.0002 | -0.013 | |||
| 126.10 | 133.10 | 2 | 65.4% | 1.00 | 0.0001 | 0.000 | 270 | 0.0400 | 0.2500 | 5 | 628 | 46.9% | -0.01 | 0.0003 | -0.016 | |
| 117.00 | 123.15 | 5 | 64.8% | 1.00 | 0.0002 | 0.000 | 280 | 0.0900 | 0.5000 | 74 | 47.1% | -0.01 | 0.0004 | -0.019 | ||
| 106.15 | 113.35 | 2 | 56.3% | 0.99 | 0.0004 | 0.000 | 290 | 0 | 0.7800 | 24 | 44.7% | -0.01 | 0.0006 | -0.024 | ||
| 96.60 | 103.25 | 7 | 52.6% | 0.99 | 0.0006 | -0.005 | 300 | 0.3000 | 0.5800 | 110 | 41.3% | -0.02 | 0.0008 | -0.030 | ||
| 87.35 | 93.30 | 1 | 5 | 50.3% | 0.98 | 0.0010 | -0.018 | 310 | 0.1500 | 0.8300 | 134 | 37.8% | -0.03 | 0.0012 | -0.038 | |
| 78.20 | 82.35 | 3 | 44.7% | 0.97 | 0.0016 | -0.035 | 320 | 0.8100 | 1.01 | 41 | 583 | 37.8% | -0.04 | 0.0017 | -0.050 | |
| 69.05 | 72.70 | 11 | 42.7% | 0.95 | 0.0025 | -0.057 | 330 | 1.23 | 1.40 | 17 | 355 | 36.1% | -0.06 | 0.0024 | -0.066 | |
| 59.75 | 63.35 | 2 | 36 | 40.2% | 0.92 | 0.0035 | -0.081 | 340 | 1.94 | 2.05 | 33 | 2,922 | 34.9% | -0.09 | 0.0033 | -0.086 |
| 50.85 | 52.35 | 112 | 34.9% | 0.88 | 0.0046 | -0.106 | 350 | 3.00 | 3.25 | 95 | 1,283 | 34.3% | -0.13 | 0.0044 | -0.109 | |
| 42.45 | 44.05 | 1 | 76 | 34.3% | 0.83 | 0.0058 | -0.132 | 360 | 4.55 | 4.80 | 54 | 1,793 | 33.5% | -0.18 | 0.0057 | -0.135 |
| 34.25 | 35.35 | 57 | 32.0% | 0.76 | 0.0070 | -0.156 | 370 | 6.40 | 7.00 | 50 | 1,575 | 32.5% | -0.24 | 0.0070 | -0.160 | |
| 27.75 | 28.65 | 1 | 219 | 32.5% | 0.68 | 0.0080 | -0.176 | 380 | 9.40 | 10.15 | 219 | 2,252 | 32.3% | -0.32 | 0.0081 | -0.181 |
| 21.40 | 22.40 | 9 | 806 | 31.9% | 0.60 | 0.0088 | -0.190 | 390 | 13.30 | 13.95 | 15 | 1,397 | 32.0% | -0.41 | 0.0089 | -0.195 |
| 16.20 | 16.95 | 280 | 3,819 | 31.4% | 0.51 | 0.0091 | -0.194 | 400 | 18.05 | 18.55 | 551 | 1,922 | 31.5% | -0.50 | 0.0094 | -0.199 |
| 12.20 | 12.80 | 47 | 2,854 | 31.6% | 0.42 | 0.0090 | -0.189 | 410 | 23.50 | 24.30 | 9 | 645 | 31.0% | -0.59 | 0.0093 | -0.193 |
| 8.70 | 9.30 | 136 | 2,583 | 31.3% | 0.33 | 0.0084 | -0.175 | 420 | 30.20 | 30.95 | 1 | 317 | 30.8% | -0.68 | 0.0088 | -0.178 |
| 6.05 | 6.65 | 118 | 1,540 | 31.2% | 0.26 | 0.0076 | -0.155 | 430 | 37.60 | 38.65 | 902 | 30.9% | -0.76 | 0.0078 | -0.157 | |
| 4.20 | 4.50 | 49 | 2,675 | 31.0% | 0.20 | 0.0064 | -0.132 | 440 | 45.35 | 47.05 | 90 | 30.5% | -0.82 | 0.0067 | -0.130 | |
| 2.86 | 3.15 | 160 | 1,058 | 31.2% | 0.14 | 0.0053 | -0.108 | 450 | 54.40 | 56.00 | 150 | 353 | 31.4% | -0.88 | 0.0054 | -0.102 |
| 1.94 | 2.08 | 3 | 1,453 | 31.2% | 0.10 | 0.0042 | -0.086 | 460 | 63.25 | 65.15 | 21 | 30.8% | -0.92 | 0.0042 | -0.075 | |
| 1.27 | 1.41 | 12 | 815 | 31.4% | 0.07 | 0.0032 | -0.067 | 470 | 70.65 | 74.50 | -0.95 | 0.0031 | -0.051 | |||
| 0.8500 | 0.9900 | 2 | 260 | 31.9% | 0.05 | 0.0024 | -0.051 | 480 | 80.00 | 84.50 | 1 | -0.97 | 0.0022 | -0.031 | ||
| 0.5300 | 0.6500 | 271 | 31.9% | 0.04 | 0.0018 | -0.039 | 490 | 89.00 | 94.60 | 1 | -0.98 | 0.0015 | -0.015 | |||
| 0 | 1.00 | 971 | 33.5% | 0.03 | 0.0014 | -0.030 | 500 | 98.95 | 106.40 | 1 | -0.99 | 0.0010 | -0.004 | |||
| 0 | 0.4600 | 85 | 32.0% | 0.02 | 0.0010 | -0.023 | 510 | 108.90 | 116.25 | 1 | -0.99 | 0.0006 | 0.000 | |||
| 0 | 0.8300 | 138 | 37.1% | 0.01 | 0.0008 | -0.018 | 520 | 118.85 | 126.20 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.7100 | 111 | 38.4% | 0.01 | 0.0006 | -0.014 | 530 | 128.85 | 136.05 | -1.00 | 0.0003 | 0.000 | ||||
| 0.0100 | 0.5200 | 189 | 39.0% | 0.01 | 0.0004 | -0.011 | 540 | 138.80 | 146.05 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.5700 | 209 | 41.3% | 0.01 | 0.0004 | -0.009 | 550 | 148.80 | 157.20 | 40.1% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.4900 | 131 | 42.4% | 0.00 | 0.0003 | -0.008 | 560 | 158.80 | 167.15 | 41.3% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 156 | 34.9% | 0.00 | 0.0002 | -0.005 | 580 | 178.75 | 187.15 | 45.1% | -1.00 | 0.0000 | 0.000 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 16, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.