UNH Optionskette UnitedHealth Group Incorporated

Verfall Cboe delayed options data · Stand 19:05 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 ±6.5% (392.44–447.39) · ATM IV 28.0% · P/C Open Interest 1.24

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
208.40	215.05		2	121.1%	1.00	0.0000	0.000	210	0.0100	0.0800	1	959	84.0%	-0.00	0.0000	-0.002
198.45	205.10			114.0%	1.00	0.0000	0.000	220	0.0200	0.0700	2	111	78.7%	-0.00	0.0000	-0.002
188.40	195.15		2	106.2%	1.00	0.0000	0.000	230	0.0100	0.0800	14	1,081	73.7%	-0.00	0.0000	-0.003
178.45	185.20		35	99.7%	1.00	0.0000	0.000	240	0	0.1000		738	69.5%	-0.00	0.0000	-0.003
168.50	175.25		20	93.4%	1.00	0.0000	0.000	250	0	0.0800	1	383	63.4%	-0.00	0.0000	-0.004
158.40	166.00		65	91.4%	1.00	0.0001	0.000	260	0.0100	0.0800	10	710	59.7%	-0.00	0.0001	-0.004
147.70	153.80		79		1.00	0.0001	0.000	270	0	0.3400		1,274	63.9%	-0.00	0.0001	-0.005
139.10	144.25		202	70.2%	1.00	0.0001	0.000	280	0	0.2300	11	548	56.5%	-0.00	0.0001	-0.006
128.85	135.40		45	71.0%	1.00	0.0001	0.000	290	0	0.0800	1	1,612	46.6%	-0.00	0.0001	-0.008
119.20	124.35		183	60.1%	1.00	0.0002	0.000	300	0.0500	0.1000	7	1,475	45.5%	-0.00	0.0002	-0.010
109.50	116.00	1	268	65.4%	0.99	0.0003	0.000	310	0.0100	0.2400	5	1,350	44.0%	-0.01	0.0003	-0.013
100.00	105.70	4	160	60.3%	0.99	0.0004	-0.004	320	0.0900	0.1500	16	921	39.7%	-0.01	0.0004	-0.017
89.75	94.85	7	297	49.7%	0.99	0.0007	-0.011	330	0.1900	0.2400	40	3,672	38.6%	-0.01	0.0007	-0.022
79.70	86.00	3	349	48.7%	0.98	0.0010	-0.021	340	0.2100	0.3200	83	2,853	35.5%	-0.02	0.0010	-0.031
71.35	72.65	22	671	36.1%	0.97	0.0016	-0.034	350	0.4200	0.4800	169	7,774	34.1%	-0.03	0.0016	-0.043
66.15	71.00	2		44.6%	0.96	0.0019	-0.043	355	0.4800	0.6100	11	30	33.0%	-0.04	0.0019	-0.051
61.80	62.70	7	501	34.4%	0.95	0.0024	-0.053	360	0.7200	0.7900	173	2,888	32.8%	-0.05	0.0024	-0.061
55.30	61.55			38.1%	0.94	0.0029	-0.065	365	0.9300	1.05	72	32	32.2%	-0.06	0.0029	-0.072
52.20	54.05	33	1,460	33.8%	0.93	0.0036	-0.079	370	1.25	1.39	648	1,907	31.8%	-0.07	0.0036	-0.086
47.55	49.05			31.9%	0.91	0.0043	-0.095	375	1.62	1.80	40	30	31.3%	-0.09	0.0043	-0.101
45.60	47.00			32.7%	0.90	0.0047	-0.103	377.5	1.87	2.01	185	24	31.0%	-0.10	0.0048	-0.110
42.75	44.00	36	1,469	29.4%	0.88	0.0051	-0.112	380	2.14	2.33	290	1,515	30.9%	-0.12	0.0052	-0.118
40.65	42.40			30.7%	0.87	0.0056	-0.121	382.5	2.46	2.65	58	60	30.8%	-0.13	0.0056	-0.127
38.70	40.15			30.7%	0.86	0.0060	-0.130	385	2.75	2.94	56	77	30.4%	-0.14	0.0061	-0.136
36.20	38.10			29.9%	0.84	0.0065	-0.139	387.5	3.10	3.35	24	33	30.2%	-0.16	0.0066	-0.145
34.95	35.45	46	1,122	30.5%	0.82	0.0070	-0.148	390	3.50	3.75	258	4,592	30.0%	-0.18	0.0071	-0.154
32.60	34.10	1		30.5%	0.81	0.0075	-0.158	392.5	3.95	4.20	13	57	29.7%	-0.20	0.0076	-0.163
30.60	31.55	9	1	29.5%	0.79	0.0080	-0.166	395	4.45	4.75	51	54	29.6%	-0.22	0.0081	-0.172
28.95	29.75	1	4	29.9%	0.77	0.0084	-0.175	397.5	4.90	5.45	3	3	29.5%	-0.24	0.0086	-0.180
27.05	27.50	158	4,328	29.2%	0.74	0.0089	-0.182	400	5.60	5.90	175	4,805	29.2%	-0.26	0.0090	-0.188
24.70	25.85	7	191	28.6%	0.72	0.0094	-0.190	402.5	6.25	6.55	14	52	29.0%	-0.28	0.0095	-0.195
23.50	24.05	13	519	29.1%	0.70	0.0098	-0.197	405	7.00	7.30	62	19	28.8%	-0.31	0.0100	-0.202
21.80	22.35		1,028	28.9%	0.67	0.0102	-0.203	407.5	7.80	8.10	8	59	28.7%	-0.33	0.0104	-0.207
20.15	20.65	268	2,536	28.7%	0.65	0.0106	-0.208	410	8.65	9.05	77	1,048	28.6%	-0.36	0.0107	-0.212
18.55	19.05	2	43	28.4%	0.62	0.0109	-0.212	412.5	9.55	10.20		41	28.7%	-0.38	0.0111	-0.216
17.10	17.60	67	16	28.4%	0.59	0.0112	-0.215	415	10.50	10.95	96	19	28.2%	-0.41	0.0114	-0.220
15.60	16.15	14	84	28.2%	0.56	0.0114	-0.217	417.5	11.50	11.95	7	16	27.9%	-0.44	0.0116	-0.222
14.30	14.70	865	3,169	28.0%	0.54	0.0116	-0.218	420	12.75	13.20	142	801	27.9%	-0.47	0.0118	-0.223
12.85	13.45	33	25	27.7%	0.51	0.0117	-0.218	422.5	13.85	14.40	31	3	27.7%	-0.50	0.0120	-0.222
11.65	12.25	67	39	27.6%	0.48	0.0117	-0.216	425	14.90	15.70	9		27.3%	-0.53	0.0120	-0.221
9.60	10.00	908	1,987	27.4%	0.42	0.0116	-0.210	430	18.05	18.95	61	316	27.8%	-0.59	0.0120	-0.215
7.70	8.00	273	48	27.1%	0.36	0.0112	-0.201	435	20.50	21.60	1		26.3%	-0.65	0.0116	-0.206
6.10	6.40	607	1,375	26.9%	0.31	0.0106	-0.187	440	24.30	25.10	9	156	26.6%	-0.70	0.0111	-0.193
4.75	5.05	73	73	26.8%	0.26	0.0098	-0.171	445	27.95	28.85			26.4%	-0.76	0.0103	-0.177
3.75	3.85	1,652	6,038	26.6%	0.22	0.0089	-0.153	450	31.25	32.80	2	320	25.1%	-0.80	0.0094	-0.159
2.12	2.30	775	2,191	26.5%	0.14	0.0068	-0.117	460	40.50	41.45	1	115	25.9%	-0.88	0.0075	-0.123
1.24	1.38	140	1,847	26.8%	0.09	0.0049	-0.085	470	48.05	50.95		1		-0.94	0.0056	-0.093
0.7300	0.8300	37	1,911	27.3%	0.06	0.0034	-0.060	480	57.35	62.20				-0.98	0.0039	-0.066
0.4300	0.4900		562	27.8%	0.04	0.0023	-0.042	490	65.80	72.70				-1.00	0.0010	-0.051
0.2500	0.3400	1,096	1,052	28.7%	0.02	0.0016	-0.030	500	75.80	83.35				-1.00	0.0000	-0.051
0.0500	0.4000	2	4	30.3%	0.02	0.0011	-0.022	510	85.80	92.85				-1.00	0.0000	-0.051
0.1000	0.1500	3	357	30.4%	0.01	0.0008	-0.017	520	95.80	102.65				-1.00	0.0000	-0.051
0.0100	0.2100	8	115	34.6%	0.01	0.0004	-0.011	540	115.80	122.65				-1.00	0.0000	-0.051
0	0.1000	1	503	35.9%	0.00	0.0003	-0.007	560	135.80	142.65				-1.00	0.0000	-0.051
0	0.3400	1	66	45.4%	0.00	0.0002	-0.005	580	155.80	163.15				-1.00	0.0000	-0.051
0	0.3000		135	48.8%	0.00	0.0001	-0.004	600	175.80	182.60				-1.00	0.0000	-0.051
0.0100	0.0400	1	39	44.3%	0.00	0.0001	-0.003	620	195.80	202.65				-1.00	0.0000	-0.051

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 — Nov 20, 2026

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 — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum