UNH Optionskette UnitedHealth Group Incorporated

Verfall Cboe delayed options data · Stand 09:45 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±15.9% (342.48–471.52) · ATM IV 30.9% · P/C Open Interest 0.92

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
194.35	203.00		41		1.00	0.0001	0.000	210	0	0.4400		51	43.6%	-0.01	0.0002	-0.006
185.15	193.00		25	41.0%	0.99	0.0002	0.000	220	0.1800	0.6200	1	410	44.2%	-0.01	0.0002	-0.008
175.45	183.25		14	40.4%	0.99	0.0002	0.000	230	0.0200	0.8400	2	179	41.7%	-0.01	0.0003	-0.010
165.75	173.60		27	39.9%	0.99	0.0003	0.000	240	0.0900	0.8400	2	197	39.4%	-0.01	0.0004	-0.013
158.50	163.90		120	47.2%	0.98	0.0004	0.000	250	0.5400	1.02	23	244	39.7%	-0.02	0.0005	-0.015
147.80	154.60		461	43.1%	0.98	0.0005	0.000	260	0.8500	1.18		366	38.7%	-0.03	0.0006	-0.019
137.25	143.10		197	31.7%	0.97	0.0007	-0.000	270	1.15	1.62	6	977	38.0%	-0.03	0.0008	-0.023
127.70	133.40	15	125	31.1%	0.96	0.0009	-0.006	280	1.36	1.92		488	36.4%	-0.04	0.0010	-0.028
118.15	124.30		239	31.8%	0.95	0.0011	-0.013	290	1.91	2.48	4	807	35.7%	-0.05	0.0012	-0.034
111.30	114.10	3	140	34.5%	0.94	0.0014	-0.021	300	2.96	3.30	30	902	35.8%	-0.07	0.0014	-0.040
100.95	106.05		199	33.4%	0.92	0.0017	-0.029	310	3.80	4.10	2	524	34.9%	-0.09	0.0018	-0.047
93.95	96.30	3	521	34.0%	0.90	0.0020	-0.038	320	5.05	5.25	11	1,284	34.5%	-0.11	0.0021	-0.054
84.65	87.85	3	180	32.8%	0.87	0.0024	-0.048	330	6.25	6.65	12	1,347	33.8%	-0.13	0.0025	-0.062
76.60	80.15	1	443	33.0%	0.85	0.0028	-0.057	340	7.35	8.45	3	1,368	32.9%	-0.16	0.0029	-0.070
68.75	71.80	13	837	32.2%	0.81	0.0032	-0.066	350	9.95	10.70	6	1,733	33.0%	-0.20	0.0033	-0.077
61.20	65.30		300	32.5%	0.78	0.0036	-0.075	360	12.05	13.00	66	1,922	32.3%	-0.23	0.0036	-0.084
55.70	56.95	2	499	32.3%	0.74	0.0040	-0.083	370	15.00	17.00	22	1,353	32.6%	-0.27	0.0040	-0.090
49.25	50.70	2	1,010	32.2%	0.69	0.0043	-0.089	380	18.55	19.15	172	1,209	31.7%	-0.32	0.0044	-0.096
42.65	44.15	76	1,327	31.4%	0.65	0.0046	-0.095	390	22.20	22.95	199	940	31.3%	-0.36	0.0047	-0.100
37.15	38.40	31	1,114	31.1%	0.60	0.0048	-0.099	400	26.40	27.40	81	902	31.0%	-0.41	0.0049	-0.102
32.10	33.15	148	963	30.9%	0.55	0.0050	-0.101	410	31.30	32.50	40	591	30.9%	-0.46	0.0051	-0.103
27.55	28.50	74	1,318	30.7%	0.50	0.0051	-0.101	420	34.80	37.65		697	29.7%	-0.52	0.0052	-0.103
23.50	24.40	177	644	30.5%	0.45	0.0051	-0.100	430	41.10	43.50		285	29.7%	-0.57	0.0052	-0.101
19.45	20.75	5	875	30.1%	0.40	0.0050	-0.098	440	48.40	50.00		215	30.0%	-0.62	0.0052	-0.098
16.45	17.25	31	840	29.9%	0.36	0.0048	-0.094	450	55.25	56.35		33	29.7%	-0.66	0.0051	-0.093
13.75	14.40	33	987	29.8%	0.32	0.0046	-0.089	460	62.55	63.90		127	29.7%	-0.71	0.0049	-0.086
11.45	12.05	23	939	29.7%	0.28	0.0044	-0.083	470	69.95	71.65		26	29.4%	-0.75	0.0046	-0.079
9.35	10.10	28	857	29.6%	0.24	0.0041	-0.077	480	78.10	79.90		44	29.4%	-0.79	0.0043	-0.071
7.50	8.35	21	366	29.4%	0.21	0.0037	-0.070	490	86.35	88.65		31	29.5%	-0.83	0.0039	-0.062
6.30	6.70	52	1,505	29.4%	0.18	0.0034	-0.064	500	94.65	98.20		30	29.8%	-0.86	0.0036	-0.053
4.50	5.50	11	171	28.8%	0.15	0.0031	-0.057	510	102.75	105.85		8	27.4%	-0.89	0.0033	-0.045
4.05	4.60		561	29.3%	0.13	0.0027	-0.051	520	111.60	115.30		2	26.5%	-0.91	0.0032	-0.040
2.97	3.75		151	28.9%	0.11	0.0024	-0.046	530	121.85	127.30			31.7%	-0.94	0.0034	-0.036
2.82	3.20	15	337	29.7%	0.09	0.0021	-0.040	540	131.55	137.35			33.1%	-0.96	0.0034	-0.049
2.28	2.56	3	109	29.6%	0.08	0.0019	-0.036	550	139.35	147.15			29.9%	-0.98	0.0024	-0.070
1.87	2.50		76	30.3%	0.07	0.0016	-0.032	560	149.05	157.25				-0.99	0.0008	-0.070
1.33	1.92		26	29.8%	0.06	0.0014	-0.028	570	158.90	167.25				-1.00	0.0000	-0.070
1.08	1.45		57	29.6%	0.05	0.0012	-0.024	580	169.25	177.05				-1.00	0.0000	-0.070
0.9000	1.26	6	2,136	31.1%	0.03	0.0010	-0.019	600	189.25	197.10				-1.00	0.0000	-0.070

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Mar 19, 2027

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

UNH Optionskette UnitedHealth Group Incorporated

Volatility Smile — Mar 19, 2027

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum