UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · के अनुसार 19:05 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 ±24.2% (307.37–503.17) · ATM IV 32.1% · P/C ओपन इंटरेस्ट 0.86
| 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 | |
| 197.80 | 203.20 | 140 | 42.8% | 0.98 | 0.0004 | 0.000 | 210 | 1.41 | 1.89 | 184 | 40.4% | -0.03 | 0.0004 | -0.013 | ||
| 188.40 | 191.90 | 90 | 36.8% | 0.97 | 0.0004 | 0.000 | 220 | 2.05 | 2.38 | 210 | 538 | 40.2% | -0.03 | 0.0005 | -0.016 | |
| 177.00 | 183.80 | 46 | 33.6% | 0.97 | 0.0005 | 0.000 | 230 | 2.54 | 2.71 | 130 | 39.1% | -0.04 | 0.0006 | -0.018 | ||
| 168.30 | 175.00 | 77 | 34.9% | 0.96 | 0.0006 | 0.000 | 240 | 3.10 | 3.35 | 83 | 38.4% | -0.05 | 0.0007 | -0.021 | ||
| 159.85 | 165.20 | 80 | 34.1% | 0.95 | 0.0008 | -0.001 | 250 | 3.85 | 4.10 | 279 | 37.8% | -0.06 | 0.0008 | -0.024 | ||
| 152.50 | 156.20 | 143 | 35.5% | 0.94 | 0.0009 | -0.005 | 260 | 4.70 | 4.95 | 244 | 37.2% | -0.07 | 0.0009 | -0.027 | ||
| 142.00 | 147.70 | 54 | 33.3% | 0.93 | 0.0010 | -0.010 | 270 | 5.75 | 6.00 | 1 | 184 | 36.7% | -0.08 | 0.0011 | -0.030 | |
| 137.90 | 139.45 | 96 | 37.0% | 0.91 | 0.0012 | -0.015 | 280 | 6.95 | 7.25 | 1 | 212 | 36.2% | -0.10 | 0.0012 | -0.034 | |
| 129.75 | 130.95 | 164 | 36.4% | 0.90 | 0.0014 | -0.019 | 290 | 8.20 | 8.65 | 204 | 35.7% | -0.11 | 0.0014 | -0.038 | ||
| 121.85 | 122.70 | 103 | 35.8% | 0.88 | 0.0015 | -0.025 | 300 | 9.95 | 10.25 | 22 | 948 | 35.3% | -0.13 | 0.0016 | -0.041 | |
| 114.00 | 115.40 | 239 | 35.6% | 0.86 | 0.0017 | -0.029 | 310 | 11.80 | 12.10 | 30 | 180 | 34.9% | -0.15 | 0.0018 | -0.045 | |
| 106.25 | 107.85 | 114 | 35.1% | 0.84 | 0.0019 | -0.034 | 320 | 13.90 | 14.25 | 1 | 505 | 34.6% | -0.17 | 0.0020 | -0.049 | |
| 99.20 | 100.50 | 94 | 34.8% | 0.81 | 0.0021 | -0.039 | 330 | 16.20 | 16.65 | 166 | 34.2% | -0.20 | 0.0022 | -0.052 | ||
| 92.25 | 93.40 | 499 | 34.4% | 0.79 | 0.0023 | -0.044 | 340 | 18.80 | 19.30 | 5 | 417 | 33.9% | -0.22 | 0.0023 | -0.056 | |
| 85.45 | 86.35 | 265 | 34.0% | 0.76 | 0.0024 | -0.048 | 350 | 21.75 | 22.25 | 6 | 158 | 33.6% | -0.25 | 0.0025 | -0.059 | |
| 78.95 | 80.00 | 158 | 33.6% | 0.74 | 0.0026 | -0.052 | 360 | 24.80 | 25.50 | 2 | 769 | 33.2% | -0.28 | 0.0027 | -0.061 | |
| 72.80 | 73.80 | 1 | 239 | 33.3% | 0.71 | 0.0028 | -0.055 | 370 | 28.50 | 29.10 | 5 | 299 | 33.1% | -0.31 | 0.0029 | -0.064 |
| 67.00 | 67.80 | 311 | 33.0% | 0.68 | 0.0029 | -0.058 | 380 | 32.35 | 33.10 | 242 | 32.9% | -0.34 | 0.0030 | -0.066 | ||
| 61.40 | 62.50 | 355 | 32.8% | 0.65 | 0.0030 | -0.061 | 390 | 36.50 | 37.35 | 510 | 32.6% | -0.37 | 0.0032 | -0.068 | ||
| 55.85 | 57.05 | 1 | 419 | 32.4% | 0.62 | 0.0031 | -0.063 | 400 | 41.00 | 41.75 | 280 | 32.2% | -0.40 | 0.0033 | -0.069 | |
| 51.30 | 52.30 | 403 | 32.3% | 0.59 | 0.0032 | -0.065 | 410 | 45.60 | 46.60 | 250 | 31.9% | -0.43 | 0.0034 | -0.070 | ||
| 46.10 | 47.80 | 16 | 359 | 31.9% | 0.56 | 0.0033 | -0.066 | 420 | 51.15 | 51.85 | 12 | 269 | 31.8% | -0.47 | 0.0035 | -0.070 |
| 42.55 | 43.35 | 237 | 31.9% | 0.52 | 0.0033 | -0.067 | 430 | 56.65 | 57.45 | 204 | 31.6% | -0.50 | 0.0036 | -0.070 | ||
| 38.50 | 39.25 | 7 | 613 | 31.7% | 0.49 | 0.0033 | -0.067 | 440 | 62.50 | 64.75 | 337 | 31.9% | -0.54 | 0.0036 | -0.069 | |
| 34.85 | 35.75 | 18 | 345 | 31.5% | 0.46 | 0.0033 | -0.067 | 450 | 68.75 | 69.60 | 85 | 31.3% | -0.57 | 0.0037 | -0.069 | |
| 31.50 | 32.30 | 1 | 588 | 31.4% | 0.43 | 0.0033 | -0.066 | 460 | 74.90 | 76.20 | 21 | 31.0% | -0.60 | 0.0037 | -0.068 | |
| 28.45 | 29.00 | 2 | 690 | 31.2% | 0.40 | 0.0033 | -0.065 | 470 | 82.10 | 84.40 | 24 | 31.5% | -0.64 | 0.0037 | -0.066 | |
| 25.55 | 26.40 | 2 | 122 | 31.1% | 0.38 | 0.0032 | -0.064 | 480 | 87.90 | 91.70 | 9 | 30.9% | -0.67 | 0.0037 | -0.064 | |
| 23.05 | 23.65 | 243 | 31.0% | 0.35 | 0.0032 | -0.062 | 490 | 96.55 | 97.75 | 23 | 30.7% | -0.70 | 0.0036 | -0.062 | ||
| 20.65 | 21.20 | 2 | 742 | 30.9% | 0.32 | 0.0031 | -0.060 | 500 | 104.50 | 105.55 | 23 | 30.7% | -0.73 | 0.0036 | -0.059 | |
| 16.70 | 17.15 | 503 | 30.8% | 0.28 | 0.0029 | -0.056 | 520 | 120.10 | 122.40 | 7 | 30.5% | -0.79 | 0.0033 | -0.052 | ||
| 12.95 | 13.90 | 217 | 30.6% | 0.23 | 0.0026 | -0.051 | 540 | 137.65 | 139.80 | 8 | 30.7% | -0.84 | 0.0031 | -0.043 | ||
| 10.70 | 11.20 | 335 | 30.7% | 0.20 | 0.0024 | -0.046 | 560 | 155.85 | 157.70 | 4 | 30.8% | -0.89 | 0.0030 | -0.035 | ||
| 8.65 | 9.05 | 258 | 30.7% | 0.17 | 0.0021 | -0.042 | 580 | 174.75 | 176.90 | 31.7% | -0.93 | 0.0034 | -0.037 | |||
| 6.90 | 7.30 | 2 | 157 | 30.8% | 0.14 | 0.0019 | -0.037 | 600 | 193.00 | 200.00 | 35.2% | -0.97 | 0.0027 | -0.046 | ||
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 — Sep 17, 2027
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