UNH option chain UnitedHealth Group Incorporated
Cboe delayed options data · के अनुसार 19:03 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 ±25.4% (300.47–505.37) · ATM IV 32.2% · P/C open interest 0.68
| 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 | |
| 195.10 | 200.55 | 129 | 44.5% | 0.97 | 0.0004 | 0.000 | 210 | 2.48 | 3.15 | 163 | 41.7% | -0.03 | 0.0005 | -0.016 | ||
| 186.05 | 191.35 | 58 | 43.1% | 0.96 | 0.0005 | 0.000 | 220 | 3.05 | 3.55 | 8 | 90 | 40.6% | -0.04 | 0.0006 | -0.018 | |
| 177.55 | 182.00 | 25 | 42.0% | 0.96 | 0.0006 | 0.000 | 230 | 3.65 | 3.90 | 7 | 94 | 39.3% | -0.05 | 0.0006 | -0.021 | |
| 168.60 | 172.50 | 2 | 50 | 40.1% | 0.95 | 0.0007 | -0.003 | 240 | 4.30 | 4.65 | 71 | 38.5% | -0.06 | 0.0008 | -0.023 | |
| 160.30 | 163.00 | 1 | 27 | 38.9% | 0.94 | 0.0008 | -0.006 | 250 | 5.15 | 5.55 | 7 | 193 | 37.8% | -0.07 | 0.0009 | -0.026 |
| 151.45 | 155.10 | 70 | 100 | 38.4% | 0.92 | 0.0010 | -0.010 | 260 | 6.10 | 6.50 | 14 | 178 | 37.0% | -0.08 | 0.0010 | -0.029 |
| 143.05 | 145.30 | 34 | 36.6% | 0.91 | 0.0011 | -0.014 | 270 | 7.30 | 7.70 | 111 | 36.5% | -0.09 | 0.0012 | -0.031 | ||
| 135.00 | 136.95 | 48 | 36.1% | 0.90 | 0.0013 | -0.018 | 280 | 8.65 | 9.05 | 172 | 35.9% | -0.11 | 0.0013 | -0.035 | ||
| 126.85 | 128.50 | 120 | 35.3% | 0.88 | 0.0014 | -0.022 | 290 | 10.10 | 10.80 | 136 | 35.5% | -0.13 | 0.0015 | -0.038 | ||
| 117.90 | 121.00 | 46 | 92 | 34.4% | 0.86 | 0.0016 | -0.027 | 300 | 11.95 | 12.65 | 2 | 141 | 35.1% | -0.14 | 0.0016 | -0.041 |
| 110.85 | 113.45 | 225 | 34.3% | 0.84 | 0.0018 | -0.031 | 310 | 13.95 | 14.50 | 57 | 34.6% | -0.17 | 0.0018 | -0.044 | ||
| 103.70 | 106.10 | 10 | 105 | 34.0% | 0.82 | 0.0019 | -0.035 | 320 | 16.20 | 16.80 | 185 | 34.2% | -0.19 | 0.0020 | -0.047 | |
| 95.95 | 99.40 | 3 | 109 | 33.5% | 0.80 | 0.0021 | -0.039 | 330 | 18.80 | 19.50 | 94 | 33.9% | -0.21 | 0.0022 | -0.050 | |
| 89.40 | 92.50 | 14 | 469 | 33.3% | 0.77 | 0.0023 | -0.043 | 340 | 21.55 | 22.55 | 2 | 92 | 33.6% | -0.24 | 0.0023 | -0.053 |
| 83.80 | 85.60 | 4 | 239 | 33.2% | 0.75 | 0.0024 | -0.046 | 350 | 24.65 | 25.75 | 145 | 33.3% | -0.26 | 0.0025 | -0.055 | |
| 77.45 | 79.40 | 1 | 89 | 32.9% | 0.72 | 0.0026 | -0.050 | 360 | 28.20 | 28.95 | 5 | 321 | 33.1% | -0.29 | 0.0026 | -0.057 |
| 72.25 | 73.65 | 2 | 145 | 33.0% | 0.69 | 0.0027 | -0.052 | 370 | 31.80 | 33.20 | 211 | 32.8% | -0.32 | 0.0028 | -0.059 | |
| 65.75 | 67.50 | 195 | 32.2% | 0.67 | 0.0028 | -0.055 | 380 | 35.95 | 37.40 | 4 | 165 | 32.6% | -0.35 | 0.0029 | -0.061 | |
| 60.35 | 62.20 | 3 | 213 | 32.0% | 0.64 | 0.0029 | -0.057 | 390 | 40.40 | 41.30 | 177 | 257 | 32.3% | -0.38 | 0.0031 | -0.062 |
| 56.00 | 57.55 | 22 | 313 | 32.1% | 0.61 | 0.0030 | -0.059 | 400 | 45.45 | 45.90 | 154 | 122 | 32.2% | -0.41 | 0.0032 | -0.063 |
| 51.50 | 52.70 | 3 | 349 | 31.9% | 0.58 | 0.0031 | -0.060 | 410 | 50.40 | 50.95 | 141 | 117 | 31.9% | -0.44 | 0.0033 | -0.064 |
| 47.25 | 48.40 | 150 | 31.8% | 0.55 | 0.0031 | -0.061 | 420 | 55.50 | 57.20 | 1 | 145 | 31.9% | -0.47 | 0.0033 | -0.064 | |
| 43.05 | 44.10 | 32 | 109 | 31.6% | 0.52 | 0.0032 | -0.061 | 430 | 60.90 | 62.70 | 197 | 31.6% | -0.51 | 0.0034 | -0.064 | |
| 39.25 | 40.35 | 1 | 567 | 31.4% | 0.49 | 0.0032 | -0.062 | 440 | 66.60 | 68.50 | 233 | 31.3% | -0.54 | 0.0034 | -0.063 | |
| 35.90 | 36.70 | 15 | 179 | 31.3% | 0.46 | 0.0032 | -0.061 | 450 | 73.30 | 74.55 | 56 | 31.2% | -0.57 | 0.0035 | -0.062 | |
| 32.20 | 33.30 | 4 | 97 | 31.0% | 0.43 | 0.0032 | -0.061 | 460 | 79.85 | 82.30 | 19 | 31.4% | -0.60 | 0.0035 | -0.061 | |
| 29.70 | 30.25 | 480 | 154 | 31.1% | 0.40 | 0.0031 | -0.060 | 470 | 87.05 | 88.75 | 21 | 31.3% | -0.63 | 0.0035 | -0.060 | |
| 26.00 | 29.30 | 1 | 109 | 31.2% | 0.38 | 0.0031 | -0.059 | 480 | 94.00 | 95.95 | 10 | 31.1% | -0.66 | 0.0034 | -0.058 | |
| 24.25 | 24.95 | 4 | 124 | 30.9% | 0.35 | 0.0030 | -0.058 | 490 | 101.25 | 103.50 | 20 | 31.0% | -0.69 | 0.0034 | -0.056 | |
| 21.35 | 22.55 | 8 | 615 | 30.5% | 0.33 | 0.0029 | -0.056 | 500 | 109.00 | 111.80 | 22 | 31.1% | -0.72 | 0.0034 | -0.054 | |
| 17.90 | 18.50 | 429 | 30.6% | 0.28 | 0.0028 | -0.052 | 520 | 125.50 | 127.80 | 5 | 30.7% | -0.78 | 0.0034 | -0.052 | ||
| 14.50 | 15.05 | 1 | 179 | 30.5% | 0.24 | 0.0026 | -0.048 | 540 | 142.35 | 143.65 | 4 | 30.4% | -0.83 | 0.0034 | -0.050 | |
| 11.90 | 12.30 | 1 | 280 | 30.5% | 0.21 | 0.0023 | -0.044 | 560 | 159.65 | 162.45 | 1 | 30.5% | -0.88 | 0.0032 | -0.047 | |
| 9.50 | 10.05 | 5 | 222 | 30.4% | 0.17 | 0.0021 | -0.040 | 580 | 178.20 | 180.45 | 29.6% | -0.93 | 0.0027 | -0.036 | ||
| 7.70 | 8.20 | 142 | 30.4% | 0.15 | 0.0019 | -0.036 | 600 | 196.90 | 200.50 | 1 | 29.3% | -0.96 | 0.0020 | -0.015 | ||
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।
Volatility smile — 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