UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · के अनुसार 18:06 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±6.2% (378.45–428.40) · ATM IV 29.4% · P/C ओपन इंटरेस्ट 2.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 184.90 | 192.80 | 2 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.30 | 144.3% | -0.00 | 0.0000 | -0.004 | ||||
| 179.90 | 187.85 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 139.8% | -0.00 | 0.0000 | -0.004 | |||||
| 174.95 | 182.85 | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.30 | 135.3% | -0.00 | 0.0000 | -0.004 | |||||
| 169.95 | 177.90 | 1 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 130.9% | -0.00 | 0.0000 | -0.004 | ||||
| 164.95 | 172.90 | 1.00 | 0.0000 | 0.000 | 235 | 0 | 3.65 | 122.6% | -0.00 | 0.0000 | -0.005 | |||||
| 160.00 | 167.90 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 3.55 | 117.8% | -0.00 | 0.0001 | -0.005 | |||||
| 155.00 | 162.95 | 1.00 | 0.0001 | 0.000 | 245 | 0 | 3.90 | 116.0% | -0.00 | 0.0001 | -0.006 | |||||
| 150.05 | 157.95 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 3.90 | 112.0% | -0.00 | 0.0001 | -0.006 | |||||
| 145.05 | 152.95 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 3.75 | 107.2% | -0.00 | 0.0001 | -0.007 | |||||
| 140.05 | 148.00 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 4.10 | 105.3% | -0.00 | 0.0001 | -0.007 | |||||
| 135.10 | 142.75 | 1.00 | 0.0001 | 0.000 | 265 | 0 | 4.05 | 101.2% | -0.00 | 0.0001 | -0.008 | |||||
| 130.10 | 137.80 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 4.15 | 98.0% | -0.00 | 0.0001 | -0.009 | |||||
| 125.15 | 133.05 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 4.05 | 93.8% | -0.00 | 0.0001 | -0.009 | |||||
| 120.15 | 128.10 | 1.00 | 0.0002 | 0.000 | 280 | 0 | 4.15 | 90.6% | -0.00 | 0.0002 | -0.011 | |||||
| 115.20 | 123.10 | 1.00 | 0.0002 | 0.000 | 285 | 0 | 4.20 | 87.3% | -0.00 | 0.0002 | -0.012 | |||||
| 110.20 | 118.15 | 1.00 | 0.0002 | 0.000 | 290 | 0 | 3.65 | 2 | 81.2% | -0.00 | 0.0002 | -0.013 | ||||
| 105.25 | 113.15 | 0.99 | 0.0003 | 0.000 | 295 | 0 | 4.10 | 79.8% | -0.01 | 0.0003 | -0.014 | |||||
| 100.25 | 107.95 | 2 | 0.99 | 0.0004 | 0.000 | 300 | 0 | 4.00 | 31 | 75.9% | -0.01 | 0.0004 | -0.016 | |||
| 95.30 | 103.25 | 0.99 | 0.0004 | -0.003 | 305 | 0 | 3.70 | 2 | 71.2% | -0.01 | 0.0004 | -0.018 | ||||
| 90.35 | 98.30 | 0.99 | 0.0005 | -0.006 | 310 | 0.0100 | 3.35 | 42 | 66.4% | -0.01 | 0.0005 | -0.020 | ||||
| 85.40 | 93.35 | 0.99 | 0.0006 | -0.009 | 315 | 0 | 3.85 | 42 | 65.2% | -0.01 | 0.0006 | -0.023 | ||||
| 80.40 | 88.15 | 0.99 | 0.0007 | -0.013 | 320 | 0.0100 | 0.5000 | 122 | 42.6% | -0.01 | 0.0008 | -0.027 | ||||
| 75.50 | 83.45 | 0.98 | 0.0009 | -0.018 | 325 | 0.0900 | 1.02 | 1,754 | 45.5% | -0.02 | 0.0009 | -0.031 | ||||
| 70.55 | 78.75 | 34.1% | 0.98 | 0.0011 | -0.024 | 330 | 0.1700 | 0.6200 | 2 | 55 | 40.4% | -0.02 | 0.0011 | -0.036 | ||
| 66.75 | 72.75 | 34.8% | 0.98 | 0.0014 | -0.031 | 335 | 0.1200 | 0.5200 | 1 | 54 | 36.5% | -0.02 | 0.0014 | -0.042 | ||
| 61.70 | 68.10 | 5 | 34.9% | 0.97 | 0.0018 | -0.039 | 340 | 0.2400 | 0.5000 | 82 | 34.9% | -0.03 | 0.0018 | -0.049 | ||
| 56.85 | 63.05 | 1 | 32.9% | 0.96 | 0.0022 | -0.049 | 345 | 0.4600 | 0.6300 | 22 | 147 | 34.7% | -0.04 | 0.0022 | -0.059 | |
| 52.45 | 57.95 | 4 | 33.1% | 0.95 | 0.0028 | -0.061 | 350 | 0.6400 | 0.8000 | 10 | 85 | 34.0% | -0.05 | 0.0028 | -0.070 | |
| 47.65 | 53.05 | 2 | 31.7% | 0.94 | 0.0034 | -0.075 | 355 | 0.8500 | 1.03 | 28 | 48 | 33.1% | -0.06 | 0.0035 | -0.084 | |
| 43.10 | 48.85 | 10 | 33.2% | 0.92 | 0.0043 | -0.093 | 360 | 1.19 | 1.40 | 15 | 511 | 32.7% | -0.08 | 0.0043 | -0.101 | |
| 40.75 | 41.90 | 12 | 32.1% | 0.90 | 0.0053 | -0.113 | 365 | 1.60 | 1.85 | 14 | 118 | 32.1% | -0.10 | 0.0053 | -0.121 | |
| 36.30 | 37.85 | 7 | 32.3% | 0.87 | 0.0064 | -0.135 | 370 | 2.18 | 2.41 | 31 | 230 | 31.6% | -0.13 | 0.0064 | -0.142 | |
| 31.70 | 33.85 | 2 | 25 | 31.6% | 0.83 | 0.0075 | -0.159 | 375 | 2.88 | 3.20 | 72 | 734 | 31.2% | -0.17 | 0.0076 | -0.165 |
| 28.25 | 29.10 | 1 | 196 | 30.3% | 0.79 | 0.0087 | -0.182 | 380 | 3.80 | 4.15 | 154 | 329 | 30.8% | -0.21 | 0.0088 | -0.188 |
| 23.90 | 25.15 | 3 | 60 | 29.6% | 0.75 | 0.0099 | -0.203 | 385 | 5.00 | 5.35 | 7 | 59 | 30.6% | -0.26 | 0.0100 | -0.209 |
| 20.85 | 21.60 | 48 | 30.2% | 0.69 | 0.0109 | -0.221 | 390 | 6.35 | 6.80 | 1 | 54 | 30.2% | -0.31 | 0.0111 | -0.227 | |
| 17.80 | 18.30 | 118 | 30.2% | 0.64 | 0.0118 | -0.235 | 395 | 8.10 | 8.60 | 6 | 30 | 30.0% | -0.37 | 0.0120 | -0.240 | |
| 14.65 | 15.20 | 35 | 373 | 29.9% | 0.58 | 0.0124 | -0.243 | 400 | 10.10 | 10.65 | 12 | 63 | 29.8% | -0.43 | 0.0127 | -0.248 |
| 11.95 | 12.65 | 7 | 46 | 29.4% | 0.51 | 0.0128 | -0.246 | 405 | 12.45 | 12.90 | 118 | 12 | 29.4% | -0.49 | 0.0130 | -0.250 |
| 9.65 | 10.35 | 50 | 140 | 29.3% | 0.45 | 0.0128 | -0.242 | 410 | 15.10 | 15.65 | 37 | 36 | 29.2% | -0.56 | 0.0131 | -0.246 |
| 7.70 | 8.05 | 63 | 107 | 28.8% | 0.39 | 0.0125 | -0.232 | 415 | 18.05 | 18.55 | 6 | 36 | 28.9% | -0.62 | 0.0128 | -0.237 |
| 6.00 | 6.50 | 12 | 211 | 28.8% | 0.33 | 0.0118 | -0.217 | 420 | 20.95 | 22.15 | 5 | 29 | 28.4% | -0.68 | 0.0122 | -0.222 |
| 4.55 | 5.00 | 6 | 67 | 28.5% | 0.27 | 0.0109 | -0.199 | 425 | 24.55 | 26.35 | 21 | 29.0% | -0.74 | 0.0113 | -0.203 | |
| 3.30 | 3.85 | 32 | 271 | 28.2% | 0.22 | 0.0098 | -0.178 | 430 | 28.55 | 29.45 | 11 | 27.8% | -0.79 | 0.0103 | -0.182 | |
| 2.67 | 3.05 | 69 | 66 | 28.8% | 0.18 | 0.0086 | -0.156 | 435 | 32.50 | 33.95 | 4 | 27.8% | -0.84 | 0.0091 | -0.161 | |
| 2.04 | 2.27 | 55 | 52 | 28.8% | 0.14 | 0.0074 | -0.135 | 440 | 37.05 | 38.30 | 7 | 28.1% | -0.88 | 0.0080 | -0.139 | |
| 1.54 | 1.72 | 84 | 44 | 29.0% | 0.11 | 0.0063 | -0.114 | 445 | 41.30 | 46.25 | 6 | 35.6% | -0.91 | 0.0068 | -0.119 | |
| 1.13 | 1.31 | 32 | 142 | 29.1% | 0.09 | 0.0052 | -0.096 | 450 | 44.65 | 51.25 | 1 | 34.5% | -0.93 | 0.0058 | -0.102 | |
| 0.8400 | 1.02 | 2 | 3 | 29.4% | 0.07 | 0.0043 | -0.081 | 455 | 49.50 | 54.95 | 4 | 32.6% | -0.96 | 0.0050 | -0.084 | |
| 0.6300 | 0.7600 | 2 | 97 | 29.7% | 0.06 | 0.0035 | -0.067 | 460 | 54.45 | 60.95 | 37.9% | -0.97 | 0.0041 | -0.073 | ||
| 0.4300 | 0.5800 | 1 | 24 | 29.8% | 0.04 | 0.0029 | -0.056 | 465 | 59.20 | 65.85 | 39.6% | -0.99 | 0.0031 | -0.057 | ||
| 0.1300 | 0.5300 | 1 | 24 | 29.4% | 0.03 | 0.0023 | -0.047 | 470 | 64.15 | 70.85 | 41.6% | -0.99 | 0.0017 | -0.061 | ||
| 0.0800 | 0.8300 | 1 | 16 | 32.8% | 0.03 | 0.0019 | -0.039 | 475 | 68.85 | 75.85 | 42.7% | -1.00 | 0.0008 | -0.058 | ||
| 0.0300 | 0.5300 | 31.9% | 0.02 | 0.0016 | -0.033 | 480 | 73.90 | 80.85 | 44.4% | -1.00 | 0.0003 | -0.061 | ||||
| 0 | 3.80 | 48.2% | 0.02 | 0.0013 | -0.028 | 485 | 78.85 | 85.85 | 46.8% | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 1.20 | 39.7% | 0.01 | 0.0011 | -0.024 | 490 | 83.85 | 90.85 | 48.8% | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 1.26 | 41.8% | 0.01 | 0.0009 | -0.021 | 495 | 88.85 | 95.85 | 50.7% | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 3.65 | 53.6% | 0.01 | 0.0007 | -0.018 | 500 | 93.90 | 100.85 | 52.8% | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 3.65 | 55.5% | 0.01 | 0.0006 | -0.016 | 505 | 98.90 | 105.85 | 54.7% | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 3.65 | 1 | 57.3% | 0.01 | 0.0005 | -0.014 | 510 | 103.90 | 110.85 | 56.6% | -1.00 | 0.0000 | -0.061 | |||
| 0 | 3.60 | 60.8% | 0.01 | 0.0004 | -0.011 | 520 | 113.85 | 120.85 | 60.0% | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 3.20 | 62.7% | 0.00 | 0.0003 | -0.009 | 530 | 123.90 | 130.85 | 63.7% | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 3.60 | 67.7% | 0.00 | 0.0002 | -0.007 | 540 | 133.80 | 140.85 | 66.6% | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 4.10 | 72.8% | 0.00 | 0.0002 | -0.006 | 550 | 143.85 | 150.85 | 70.2% | -1.00 | 0.0000 | -0.061 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 13, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs