UNH Optionskette UnitedHealth Group Incorporated

Verfall Cboe delayed options data · Stand 22:04 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% (390.25–444.95) · ATM IV 27.9% · 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
206.10	214.55		2	96.6%	1.00	0.0000	0.000	210	0.0100	0.1500	1	959	83.9%	-0.00	0.0000	-0.002
196.90	204.60			105.2%	1.00	0.0000	0.000	220	0.0200	0.2700	2	111	78.6%	-0.00	0.0000	-0.003
186.20	194.65		2	85.8%	1.00	0.0000	0.000	230	0	0.2000	14	1,081	73.5%	-0.00	0.0000	-0.003
179.25	184.70		35	111.2%	1.00	0.0000	0.000	240	0	0.1000		738	69.4%	-0.00	0.0000	-0.003
166.30	174.75		20	75.6%	1.00	0.0000	0.000	250	0	0.1000	1	383	64.7%	-0.00	0.0000	-0.004
156.10	165.00		65	69.7%	1.00	0.0001	0.000	260	0.0100	0.0800	10	710	59.5%	-0.00	0.0001	-0.005
147.35	155.00		79	78.9%	1.00	0.0001	0.000	270	0	0.9000		1,274	72.5%	-0.00	0.0001	-0.006
137.00	143.45		202		1.00	0.0001	0.000	280	0	0.5500	11	548	62.7%	-0.00	0.0001	-0.007
127.40	134.90		45	66.1%	1.00	0.0002	0.000	290	0	0.2000	1	1,612	51.1%	-0.00	0.0002	-0.008
118.85	124.00		183	64.0%	1.00	0.0002	0.000	300	0.0500	0.2200	7	1,475	48.5%	-0.00	0.0002	-0.010
109.40	113.35	1	268	58.8%	0.99	0.0003	0.000	310	0.0100	0.2400	7	1,350	43.9%	-0.01	0.0003	-0.013
99.25	103.50	4	160	52.0%	0.99	0.0005	-0.004	320	0.0900	0.2000	17	921	40.5%	-0.01	0.0005	-0.017
89.55	93.60	7	297	48.7%	0.99	0.0007	-0.011	330	0.1800	0.2500	48	3,672	38.4%	-0.01	0.0007	-0.022
77.60	83.75	3	349		0.98	0.0010	-0.020	340	0.2200	0.3200	92	2,853	35.4%	-0.02	0.0010	-0.031
70.85	73.00	22	671	40.9%	0.97	0.0016	-0.034	350	0.4200	0.4700	190	7,774	33.8%	-0.03	0.0016	-0.043
65.35	70.45	2		44.2%	0.96	0.0019	-0.042	355	0.4300	0.6400	12	30	32.7%	-0.04	0.0020	-0.051
61.15	63.05	7	501	36.7%	0.95	0.0024	-0.052	360	0.7200	0.8000	178	2,888	32.6%	-0.05	0.0024	-0.060
55.30	60.90			39.4%	0.94	0.0030	-0.064	365	0.8700	1.06	72	32	31.8%	-0.06	0.0030	-0.072
51.80	53.65	38	1,460	34.7%	0.93	0.0036	-0.079	370	1.16	1.38	687	1,907	31.3%	-0.07	0.0036	-0.086
46.35	48.55			33.0%	0.91	0.0044	-0.095	375	1.63	1.81	46	30	31.1%	-0.09	0.0044	-0.101
45.05	47.15			34.2%	0.90	0.0048	-0.103	377.5	1.82	2.07	187	24	30.8%	-0.11	0.0048	-0.110
42.80	44.75	43	1,469	33.4%	0.88	0.0052	-0.112	380	2.10	2.36	316	1,515	30.6%	-0.12	0.0053	-0.118
40.35	42.15	1		31.8%	0.87	0.0057	-0.121	382.5	2.38	2.66	60	60	30.3%	-0.13	0.0058	-0.127
38.50	40.15	1		32.2%	0.85	0.0062	-0.131	385	2.73	3.00	60	77	30.2%	-0.15	0.0062	-0.137
36.45	38.40			32.6%	0.84	0.0066	-0.140	387.5	3.00	3.55	26	33	30.1%	-0.16	0.0067	-0.146
34.10	35.75	49	1,122	31.0%	0.82	0.0071	-0.149	390	3.45	3.85	268	4,592	29.7%	-0.18	0.0072	-0.155
32.20	33.95	1		31.2%	0.80	0.0076	-0.159	392.5	3.90	4.35	17	57	29.5%	-0.20	0.0077	-0.164
30.25	32.15	10	1	31.2%	0.78	0.0081	-0.168	395	4.40	4.95	56	54	29.5%	-0.22	0.0082	-0.173
28.30	30.35	1	4	31.1%	0.76	0.0086	-0.176	397.5	4.95	5.50	4	3	29.2%	-0.24	0.0087	-0.181
26.55	27.85	181	4,328	30.2%	0.74	0.0091	-0.184	400	5.55	6.05	230	4,805	28.9%	-0.26	0.0092	-0.189
24.60	26.00	7	191	29.8%	0.72	0.0095	-0.192	402.5	6.25	6.75	54	52	28.8%	-0.29	0.0096	-0.197
22.90	24.05	13	519	29.4%	0.69	0.0099	-0.198	405	6.95	7.50	81	19	28.6%	-0.31	0.0101	-0.203
21.35	22.25		1,028	29.3%	0.67	0.0103	-0.204	407.5	7.80	8.90	9	59	29.1%	-0.34	0.0105	-0.209
19.70	20.60	280	2,536	29.0%	0.64	0.0107	-0.209	410	8.55	9.20	89	1,048	28.2%	-0.36	0.0108	-0.214
18.05	19.15	2	43	28.9%	0.61	0.0110	-0.213	412.5	9.40	10.30		41	28.1%	-0.39	0.0112	-0.218
16.40	17.55	67	16	28.4%	0.59	0.0112	-0.216	415	10.40	11.15	103	19	27.8%	-0.42	0.0114	-0.221
15.00	16.10	14	84	28.2%	0.56	0.0114	-0.218	417.5	11.35	12.25	8	16	27.5%	-0.45	0.0117	-0.223
13.95	14.75	876	3,169	28.4%	0.53	0.0116	-0.219	420	12.55	13.45	164	801	27.4%	-0.48	0.0118	-0.223
12.70	13.50	34	25	28.3%	0.50	0.0117	-0.218	422.5	13.75	14.70	31	3	27.2%	-0.51	0.0119	-0.223
11.45	12.00	75	39	27.8%	0.47	0.0117	-0.217	425	13.60	16.00	12		25.6%	-0.54	0.0120	-0.222
9.35	10.00	972	1,987	27.7%	0.41	0.0116	-0.210	430	17.55	18.95	61	316	26.5%	-0.60	0.0119	-0.215
7.55	8.00	297	48	27.5%	0.36	0.0111	-0.200	435	20.90	22.15	1		26.4%	-0.65	0.0115	-0.205
6.00	6.35	617	1,375	27.3%	0.30	0.0105	-0.186	440	24.75	25.60	9	156	26.7%	-0.71	0.0110	-0.192
4.70	5.20	83	73	27.3%	0.25	0.0097	-0.170	445	27.20	29.50			24.9%	-0.76	0.0102	-0.176
3.75	4.05	1,787	6,038	27.3%	0.21	0.0088	-0.152	450	31.50	33.45	5	320	24.9%	-0.81	0.0093	-0.158
2.17	2.38	867	2,191	27.1%	0.14	0.0067	-0.115	460	39.90	42.20	1	115	23.2%	-0.89	0.0074	-0.121
1.26	1.40	141	1,847	27.2%	0.09	0.0048	-0.083	470	48.05	51.70		1		-0.94	0.0055	-0.092
0.7100	0.8000	40	1,911	27.4%	0.06	0.0033	-0.058	480	57.10	62.60				-0.98	0.0037	-0.066
0.1000	0.5000		562	26.2%	0.04	0.0022	-0.041	490	66.30	74.20				-1.00	0.0009	-0.051
0.2300	0.3200	1,148	1,052	28.7%	0.02	0.0015	-0.029	500	76.30	83.85				-1.00	0.0000	-0.051
0.0800	0.4000	2	4	30.8%	0.02	0.0011	-0.022	510	86.30	93.85				-1.00	0.0000	-0.051
0	0.3500	3	357	32.0%	0.01	0.0008	-0.017	520	96.30	103.85				-1.00	0.0000	-0.051
0.0100	0.2100	10	115	34.8%	0.01	0.0004	-0.012	540	116.30	123.85				-1.00	0.0000	-0.051
0	0.3000	1	503	40.7%	0.00	0.0003	-0.009	560	136.30	143.85				-1.00	0.0000	-0.051
0	0.8800	1	66	51.7%	0.00	0.0002	-0.006	580	156.30	163.85				-1.00	0.0000	-0.051
0	0.9000		135	56.4%	0.00	0.0001	-0.005	600	176.30	183.85				-1.00	0.0000	-0.051
0.0100	0.2000	7	39	44.5%	0.00	0.0001	-0.004	620	196.30	203.85				-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