UNH 期权链 UnitedHealth Group Incorporated
Cboe delayed options data · 截至 03:41 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±14.8% (340.31–458.67) · ATM IV 30.7% · P/C 未平仓量 0.66
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 196.65 | 202.25 | 1 | 494 | 1.00 | 0.0001 | 0.000 | 200 | 0.1000 | 0.3300 | 6 | 35.5K | 47.8% | -0.01 | 0.0001 | -0.006 | |
| 187.65 | 193.90 | 1,034 | 56.9% | 1.00 | 0.0002 | 0.000 | 210 | 0.2500 | 0.3500 | 2,727 | 46.7% | -0.01 | 0.0002 | -0.008 | ||
| 177.20 | 182.55 | 1,110 | 0.99 | 0.0002 | 0.000 | 220 | 0.2900 | 0.3700 | 1,748 | 44.1% | -0.01 | 0.0002 | -0.009 | |||
| 166.10 | 174.05 | 250 | 0.99 | 0.0003 | 0.000 | 230 | 0.0300 | 0.7300 | 1,585 | 42.0% | -0.01 | 0.0003 | -0.012 | |||
| 156.80 | 163.25 | 490 | 0.99 | 0.0004 | 0.000 | 240 | 0.5000 | 1.17 | 2,533 | 44.0% | -0.02 | 0.0004 | -0.014 | |||
| 148.75 | 154.85 | 1 | 12.1K | 46.7% | 0.98 | 0.0005 | 0.000 | 250 | 0.6900 | 0.8900 | 4,929 | 40.6% | -0.02 | 0.0005 | -0.018 | |
| 139.75 | 142.50 | 9,441 | 37.9% | 0.98 | 0.0006 | 0.000 | 260 | 0.9100 | 1.31 | 4,455 | 39.9% | -0.03 | 0.0007 | -0.022 | ||
| 130.35 | 133.70 | 1 | 991 | 40.1% | 0.97 | 0.0008 | 0.000 | 270 | 1.16 | 1.73 | 1 | 2,199 | 38.8% | -0.04 | 0.0008 | -0.026 |
| 121.10 | 123.30 | 1 | 2,875 | 37.3% | 0.96 | 0.0010 | 0.000 | 280 | 1.68 | 2.15 | 17 | 7,008 | 38.0% | -0.05 | 0.0011 | -0.032 |
| 111.60 | 114.10 | 4,608 | 36.4% | 0.94 | 0.0013 | -0.006 | 290 | 2.34 | 2.96 | 56 | 2,570 | 37.6% | -0.06 | 0.0014 | -0.038 | |
| 102.65 | 105.35 | 5 | 9,527 | 36.7% | 0.93 | 0.0016 | -0.016 | 300 | 2.80 | 3.50 | 115 | 12.9K | 36.0% | -0.08 | 0.0017 | -0.045 |
| 93.15 | 96.45 | 1 | 1,149 | 35.3% | 0.91 | 0.0020 | -0.027 | 310 | 3.50 | 4.40 | 5 | 3,602 | 34.9% | -0.10 | 0.0020 | -0.053 |
| 83.40 | 87.45 | 20 | 1,846 | 33.2% | 0.88 | 0.0024 | -0.038 | 320 | 5.20 | 5.65 | 7 | 1,811 | 34.8% | -0.12 | 0.0024 | -0.061 |
| 76.40 | 78.70 | 1 | 2,643 | 33.8% | 0.86 | 0.0028 | -0.049 | 330 | 6.65 | 7.25 | 9 | 1,839 | 34.3% | -0.15 | 0.0028 | -0.070 |
| 68.65 | 71.40 | 1 | 957 | 34.2% | 0.82 | 0.0032 | -0.060 | 340 | 8.55 | 9.05 | 51 | 2,020 | 33.7% | -0.18 | 0.0033 | -0.078 |
| 60.05 | 62.80 | 36 | 11.1K | 32.3% | 0.79 | 0.0037 | -0.070 | 350 | 11.00 | 11.95 | 57 | 4,595 | 33.8% | -0.22 | 0.0037 | -0.086 |
| 53.75 | 55.85 | 2 | 1,632 | 32.7% | 0.74 | 0.0041 | -0.079 | 360 | 12.25 | 14.00 | 2 | 4,282 | 32.0% | -0.26 | 0.0042 | -0.092 |
| 45.45 | 51.10 | 16 | 1,553 | 32.6% | 0.70 | 0.0045 | -0.087 | 370 | 16.60 | 18.10 | 2 | 3,941 | 32.9% | -0.31 | 0.0046 | -0.098 |
| 40.90 | 42.85 | 4 | 1,301 | 32.0% | 0.65 | 0.0048 | -0.094 | 380 | 20.05 | 20.90 | 15 | 1,974 | 31.9% | -0.36 | 0.0049 | -0.102 |
| 34.30 | 37.65 | 5 | 1,966 | 31.5% | 0.60 | 0.0051 | -0.099 | 390 | 24.15 | 25.95 | 20 | 1,760 | 31.9% | -0.41 | 0.0052 | -0.104 |
| 29.15 | 31.45 | 150 | 7,556 | 30.7% | 0.55 | 0.0053 | -0.101 | 400 | 28.00 | 29.75 | 6 | 4,438 | 30.7% | -0.46 | 0.0054 | -0.104 |
| 25.50 | 26.55 | 13 | 4,303 | 30.8% | 0.50 | 0.0054 | -0.102 | 410 | 32.45 | 34.95 | 4 | 888 | 29.9% | -0.52 | 0.0055 | -0.102 |
| 19.70 | 22.25 | 32 | 2,202 | 29.6% | 0.44 | 0.0054 | -0.101 | 420 | 37.80 | 42.30 | 1 | 672 | 30.2% | -0.57 | 0.0055 | -0.099 |
| 17.50 | 18.50 | 5 | 1,790 | 30.0% | 0.39 | 0.0053 | -0.098 | 430 | 44.60 | 47.30 | 249 | 29.5% | -0.62 | 0.0055 | -0.093 | |
| 13.85 | 15.65 | 8 | 1,399 | 29.7% | 0.34 | 0.0051 | -0.094 | 440 | 50.00 | 54.40 | 1 | 279 | 28.5% | -0.67 | 0.0053 | -0.087 |
| 11.10 | 12.65 | 36 | 7,492 | 29.3% | 0.30 | 0.0048 | -0.088 | 450 | 59.05 | 61.60 | 321 | 29.2% | -0.72 | 0.0052 | -0.080 | |
| 9.50 | 10.50 | 7 | 3,549 | 29.6% | 0.26 | 0.0045 | -0.081 | 460 | 67.60 | 69.55 | 64 | 29.7% | -0.77 | 0.0049 | -0.073 | |
| 6.75 | 9.20 | 3 | 2,974 | 29.3% | 0.22 | 0.0042 | -0.074 | 470 | 75.45 | 77.30 | 88 | 28.9% | -0.81 | 0.0047 | -0.065 | |
| 6.10 | 6.90 | 4 | 2,200 | 29.4% | 0.18 | 0.0038 | -0.067 | 480 | 84.40 | 86.55 | 2 | 46 | 29.8% | -0.85 | 0.0043 | -0.057 |
| 4.70 | 5.65 | 2 | 934 | 29.2% | 0.15 | 0.0034 | -0.060 | 490 | 92.65 | 95.50 | 40 | 29.1% | -0.88 | 0.0039 | -0.047 | |
| 3.65 | 4.80 | 16 | 15.7K | 29.4% | 0.13 | 0.0030 | -0.053 | 500 | 101.50 | 105.10 | 38 | 29.1% | -0.91 | 0.0034 | -0.035 | |
| 2.61 | 3.50 | 4 | 3,188 | 28.7% | 0.11 | 0.0026 | -0.047 | 510 | 110.70 | 115.60 | 12 | 30.5% | -0.94 | 0.0029 | -0.022 | |
| 2.35 | 2.99 | 130 | 2,357 | 29.4% | 0.09 | 0.0023 | -0.041 | 520 | 120.65 | 124.10 | 10 | 29.1% | -0.96 | 0.0023 | -0.009 | |
| 2.06 | 2.59 | 591 | 30.0% | 0.08 | 0.0020 | -0.036 | 530 | 130.10 | 134.65 | 1 | 30.8% | -0.97 | 0.0018 | 0.000 | ||
| 1.56 | 2.22 | 1 | 446 | 30.1% | 0.06 | 0.0017 | -0.032 | 540 | 138.30 | 145.90 | 30.4% | -0.98 | 0.0013 | 0.000 | ||
| 1.31 | 1.90 | 4 | 9,787 | 30.6% | 0.05 | 0.0015 | -0.027 | 550 | 147.10 | 155.00 | 4 | -0.99 | 0.0009 | 0.000 | ||
| 0.7200 | 1.56 | 549 | 30.0% | 0.04 | 0.0013 | -0.024 | 560 | 158.20 | 165.75 | 32.0% | -0.99 | 0.0006 | 0.000 | |||
| 0.8900 | 1.01 | 1,074 | 30.3% | 0.04 | 0.0011 | -0.021 | 570 | 168.15 | 175.75 | 33.2% | -1.00 | 0.0004 | 0.000 | |||
| 0.5500 | 1.04 | 26 | 1,274 | 30.6% | 0.03 | 0.0009 | -0.018 | 580 | 178.15 | 185.75 | 34.8% | -1.00 | 0.0002 | 0.000 | ||
| 0.5700 | 0.7100 | 435 | 30.7% | 0.03 | 0.0008 | -0.016 | 590 | 188.15 | 195.70 | 35.9% | -1.00 | 0.0001 | 0.000 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。