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 ±7.6% (372.65–434.20) · ATM IV 29.1% · P/C ओपन इंटरेस्ट 0.40
| 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 | |
| 185.30 | 193.25 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.30 | 116.1% | -0.00 | 0.0000 | -0.005 | |||||
| 180.30 | 188.25 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 4.30 | 112.5% | -0.00 | 0.0001 | -0.005 | |||||
| 175.35 | 183.25 | 1.00 | 0.0001 | 0.000 | 225 | 0 | 4.30 | 108.9% | -0.00 | 0.0001 | -0.005 | |||||
| 170.35 | 178.30 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 4.30 | 105.4% | -0.00 | 0.0001 | -0.006 | |||||
| 165.40 | 173.35 | 1.00 | 0.0001 | 0.000 | 235 | 0 | 3.80 | 99.4% | -0.00 | 0.0001 | -0.006 | |||||
| 160.45 | 168.35 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 3.60 | 95.1% | -0.00 | 0.0001 | -0.006 | |||||
| 155.45 | 163.40 | 1.00 | 0.0001 | 0.000 | 245 | 0 | 3.60 | 91.9% | -0.00 | 0.0001 | -0.007 | |||||
| 150.50 | 158.40 | 1 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 3.60 | 88.7% | -0.00 | 0.0001 | -0.008 | ||||
| 145.50 | 153.45 | 1.00 | 0.0001 | 0.000 | 255 | 0 | 3.60 | 85.6% | -0.00 | 0.0001 | -0.008 | |||||
| 140.55 | 148.50 | 1.00 | 0.0002 | 0.000 | 260 | 0 | 0.5100 | 60.1% | -0.00 | 0.0002 | -0.009 | |||||
| 135.60 | 143.55 | 1.00 | 0.0002 | 0.000 | 265 | 0 | 3.95 | 81.1% | -0.00 | 0.0002 | -0.010 | |||||
| 130.60 | 138.55 | 1 | 1.00 | 0.0002 | 0.000 | 270 | 0 | 3.95 | 1 | 78.1% | -0.00 | 0.0002 | -0.011 | |||
| 125.65 | 133.60 | 0.99 | 0.0002 | 0.000 | 275 | 0 | 4.15 | 76.0% | -0.01 | 0.0002 | -0.012 | |||||
| 120.70 | 129.20 | 44.5% | 0.99 | 0.0003 | -0.000 | 280 | 0 | 3.95 | 2 | 72.3% | -0.01 | 0.0003 | -0.013 | |||
| 115.75 | 123.70 | 0.99 | 0.0003 | -0.002 | 285 | 0 | 4.05 | 69.8% | -0.01 | 0.0003 | -0.014 | |||||
| 110.80 | 118.75 | 0.99 | 0.0004 | -0.004 | 290 | 0 | 1.45 | 54.8% | -0.01 | 0.0004 | -0.015 | |||||
| 105.85 | 113.80 | 5 | 0.99 | 0.0004 | -0.006 | 295 | 0 | 3.95 | 63.8% | -0.01 | 0.0004 | -0.017 | ||||
| 100.90 | 108.60 | 1 | 0.99 | 0.0005 | -0.009 | 300 | 0.0100 | 3.80 | 5 | 60.5% | -0.01 | 0.0005 | -0.019 | |||
| 96.15 | 103.65 | 0.99 | 0.0006 | -0.012 | 305 | 0 | 1.64 | 2 | 48.8% | -0.01 | 0.0006 | -0.021 | ||||
| 91.05 | 99.10 | 33.0% | 0.98 | 0.0007 | -0.015 | 310 | 0.1700 | 0.3900 | 6 | 31 | 38.9% | -0.02 | 0.0008 | -0.024 | ||
| 86.10 | 94.10 | 32.2% | 0.98 | 0.0009 | -0.018 | 315 | 0 | 1.15 | 1 | 41.4% | -0.02 | 0.0009 | -0.027 | |||
| 81.20 | 89.25 | 33.3% | 0.98 | 0.0011 | -0.023 | 320 | 0.1700 | 0.4800 | 14 | 8 | 35.7% | -0.02 | 0.0011 | -0.031 | ||
| 76.35 | 84.30 | 1 | 32.4% | 0.97 | 0.0013 | -0.028 | 325 | 0 | 3.05 | 1 | 37 | 44.9% | -0.03 | 0.0013 | -0.036 | |
| 71.45 | 79.65 | 1 | 33.7% | 0.97 | 0.0016 | -0.033 | 330 | 0 | 3.10 | 25 | 42.5% | -0.03 | 0.0016 | -0.041 | ||
| 66.65 | 74.90 | 33.4% | 0.96 | 0.0019 | -0.040 | 335 | 0 | 2.60 | 1 | 60 | 38.5% | -0.04 | 0.0019 | -0.048 | ||
| 61.85 | 69.90 | 32.1% | 0.95 | 0.0023 | -0.048 | 340 | 0.1000 | 3.30 | 25 | 39 | 38.4% | -0.05 | 0.0023 | -0.055 | ||
| 57.05 | 65.35 | 57 | 32.1% | 0.94 | 0.0027 | -0.057 | 345 | 0.8800 | 1.37 | 2 | 60 | 32.6% | -0.06 | 0.0028 | -0.064 | |
| 52.80 | 60.60 | 63 | 32.6% | 0.93 | 0.0033 | -0.068 | 350 | 1.00 | 1.80 | 14 | 55 | 31.9% | -0.07 | 0.0033 | -0.074 | |
| 48.45 | 55.70 | 362 | 31.8% | 0.91 | 0.0039 | -0.080 | 355 | 1.45 | 2.93 | 1 | 32 | 33.2% | -0.09 | 0.0040 | -0.086 | |
| 44.00 | 49.80 | 748 | 28.4% | 0.89 | 0.0046 | -0.093 | 360 | 0.9500 | 4.00 | 76 | 114 | 31.7% | -0.11 | 0.0047 | -0.099 | |
| 40.10 | 46.85 | 189 | 31.7% | 0.86 | 0.0054 | -0.107 | 365 | 2.53 | 3.20 | 4 | 107 | 30.4% | -0.14 | 0.0055 | -0.113 | |
| 34.55 | 40.60 | 77 | 25.8% | 0.83 | 0.0062 | -0.122 | 370 | 3.15 | 4.15 | 7 | 104 | 30.1% | -0.17 | 0.0063 | -0.127 | |
| 31.75 | 36.45 | 1,030 | 27.7% | 0.80 | 0.0071 | -0.137 | 375 | 4.40 | 5.35 | 97 | 166 | 30.6% | -0.20 | 0.0072 | -0.142 | |
| 28.30 | 34.30 | 282 | 30.3% | 0.76 | 0.0079 | -0.151 | 380 | 5.20 | 6.45 | 104 | 360 | 29.8% | -0.24 | 0.0080 | -0.155 | |
| 26.05 | 29.05 | 120 | 29.8% | 0.72 | 0.0087 | -0.163 | 385 | 6.40 | 8.50 | 6 | 95 | 30.2% | -0.28 | 0.0088 | -0.168 | |
| 20.75 | 25.30 | 1 | 30 | 27.2% | 0.68 | 0.0094 | -0.174 | 390 | 8.00 | 9.30 | 30 | 147 | 29.1% | -0.33 | 0.0096 | -0.178 |
| 19.85 | 21.55 | 3 | 85 | 28.8% | 0.63 | 0.0100 | -0.182 | 395 | 9.60 | 11.85 | 30 | 135 | 29.3% | -0.38 | 0.0102 | -0.186 |
| 16.85 | 18.65 | 4 | 331 | 28.5% | 0.58 | 0.0105 | -0.187 | 400 | 11.85 | 13.50 | 26 | 23 | 28.8% | -0.43 | 0.0107 | -0.191 |
| 14.05 | 15.80 | 29 | 47 | 28.1% | 0.52 | 0.0107 | -0.188 | 405 | 13.80 | 17.90 | 38 | 30.2% | -0.48 | 0.0110 | -0.193 | |
| 11.55 | 15.55 | 13 | 94 | 29.7% | 0.47 | 0.0108 | -0.187 | 410 | 16.40 | 19.45 | 61 | 29.0% | -0.54 | 0.0111 | -0.192 | |
| 9.40 | 11.00 | 154 | 71 | 27.2% | 0.42 | 0.0107 | -0.181 | 415 | 16.50 | 22.75 | 53 | 26.4% | -0.59 | 0.0111 | -0.187 | |
| 7.70 | 9.10 | 11 | 59 | 27.1% | 0.36 | 0.0104 | -0.173 | 420 | 22.40 | 25.55 | 2 | 54 | 28.6% | -0.65 | 0.0108 | -0.179 |
| 6.25 | 7.30 | 35 | 72 | 26.9% | 0.31 | 0.0099 | -0.163 | 425 | 25.90 | 29.05 | 120 | 28.7% | -0.70 | 0.0104 | -0.169 | |
| 4.75 | 6.00 | 27 | 113 | 26.6% | 0.27 | 0.0092 | -0.150 | 430 | 27.70 | 34.30 | 49 | 28.3% | -0.75 | 0.0098 | -0.157 | |
| 3.90 | 4.75 | 48 | 35 | 26.7% | 0.23 | 0.0084 | -0.136 | 435 | 32.75 | 38.20 | 11 | 29.7% | -0.79 | 0.0091 | -0.143 | |
| 2.77 | 3.70 | 4 | 199 | 26.1% | 0.19 | 0.0076 | -0.122 | 440 | 36.45 | 42.65 | 121 | 29.7% | -0.83 | 0.0083 | -0.129 | |
| 2.38 | 3.15 | 17 | 80 | 26.9% | 0.16 | 0.0067 | -0.108 | 445 | 40.90 | 47.35 | 9 | 30.8% | -0.87 | 0.0074 | -0.115 | |
| 1.71 | 2.30 | 3 | 26 | 26.4% | 0.13 | 0.0059 | -0.094 | 450 | 45.10 | 51.55 | 6 | 30.4% | -0.90 | 0.0067 | -0.102 | |
| 1.17 | 2.32 | 3 | 271 | 27.2% | 0.10 | 0.0051 | -0.082 | 455 | 49.75 | 56.35 | 14 | 31.6% | -0.93 | 0.0059 | -0.090 | |
| 1.11 | 2.55 | 1 | 834 | 29.4% | 0.09 | 0.0043 | -0.070 | 460 | 54.60 | 61.10 | 3 | 32.7% | -0.95 | 0.0054 | -0.078 | |
| 0.0100 | 4.90 | 50 | 33.8% | 0.07 | 0.0037 | -0.060 | 465 | 59.45 | 65.95 | 34.0% | -0.97 | 0.0046 | -0.070 | |||
| 0.0100 | 4.65 | 27 | 35.1% | 0.06 | 0.0031 | -0.052 | 470 | 64.10 | 70.85 | 34.9% | -0.98 | 0.0032 | -0.067 | |||
| 0 | 4.40 | 1 | 36.4% | 0.05 | 0.0026 | -0.044 | 475 | 68.85 | 75.85 | 36.0% | -0.99 | 0.0020 | -0.040 | |||
| 0 | 2.15 | 1 | 32.3% | 0.04 | 0.0022 | -0.038 | 480 | 73.85 | 80.85 | 37.8% | -1.00 | 0.0008 | -0.040 | |||
| 0 | 4.10 | 39.1% | 0.03 | 0.0019 | -0.033 | 485 | 78.85 | 85.85 | 39.5% | -1.00 | 0.0001 | -0.040 | ||||
| 0 | 4.00 | 40.5% | 0.03 | 0.0016 | -0.029 | 490 | 83.85 | 90.85 | 41.1% | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 3.95 | 42.0% | 0.02 | 0.0014 | -0.025 | 495 | 88.85 | 95.85 | 42.7% | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 3.95 | 33 | 43.5% | 0.02 | 0.0012 | -0.022 | 500 | 93.85 | 100.85 | 44.3% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 2.00 | 39.1% | 0.02 | 0.0010 | -0.019 | 505 | 98.85 | 105.85 | 45.9% | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 4.20 | 47.2% | 0.01 | 0.0008 | -0.017 | 510 | 103.85 | 110.85 | 47.4% | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 4.20 | 50.2% | 0.01 | 0.0006 | -0.014 | 520 | 113.70 | 120.85 | 49.9% | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 4.15 | 52.9% | 0.01 | 0.0005 | -0.011 | 530 | 123.85 | 130.85 | 53.3% | -1.00 | 0.0000 | -0.040 | ||||
| 0 | 3.95 | 55.1% | 0.01 | 0.0004 | -0.009 | 540 | 133.90 | 140.85 | 56.4% | -1.00 | 0.0000 | -0.040 | ||||
| 0.0100 | 4.10 | 58.2% | 0.01 | 0.0003 | -0.008 | 550 | 143.90 | 150.85 | 59.1% | -1.00 | 0.0000 | -0.040 | ||||
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 27, 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