UNH chaîne d'options UnitedHealth Group Incorporated
Cboe delayed options data · au 00:45 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.8% (379.39–434.75) · ATM IV 28.6% · P/C open interest 1.26
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 193.60 | 201.95 | 2 | 87.8% | 1.00 | 0.0000 | 0.000 | 210 | 0.0100 | 0.1500 | 3 | 959 | 79.4% | -0.00 | 0.0000 | -0.004 | |
| 183.65 | 192.00 | 82.6% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.35 | 111 | 125.5% | -0.00 | 0.0000 | -0.005 | |||
| 173.70 | 182.05 | 2 | 77.5% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.1000 | 1,081 | 70.6% | -0.00 | 0.0001 | -0.005 | ||
| 163.75 | 172.10 | 35 | 72.6% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.1000 | 738 | 65.1% | -0.00 | 0.0001 | -0.006 | ||
| 153.80 | 162.15 | 20 | 67.9% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 4.30 | 383 | 102.7% | -0.00 | 0.0001 | -0.007 | ||
| 143.40 | 152.15 | 65 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.4900 | 710 | 66.9% | -0.00 | 0.0001 | -0.008 | |||
| 134.00 | 142.60 | 79 | 65.9% | 1.00 | 0.0002 | 0.000 | 270 | 0 | 0.6100 | 1,274 | 63.7% | -0.00 | 0.0002 | -0.009 | ||
| 125.50 | 131.90 | 202 | 67.3% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.2700 | 548 | 52.9% | -0.00 | 0.0002 | -0.011 | ||
| 114.20 | 122.05 | 5 | 45 | 48.0% | 0.99 | 0.0003 | 0.000 | 290 | 0 | 0.2800 | 30 | 1,641 | 48.6% | -0.01 | 0.0003 | -0.014 |
| 105.60 | 112.05 | 183 | 57.1% | 0.99 | 0.0004 | -0.004 | 300 | 0.1500 | 0.3000 | 10 | 1,477 | 47.1% | -0.01 | 0.0004 | -0.017 | |
| 95.45 | 102.50 | 268 | 53.2% | 0.99 | 0.0006 | -0.010 | 310 | 0.0100 | 0.3200 | 17 | 1,344 | 40.9% | -0.01 | 0.0006 | -0.021 | |
| 85.80 | 92.25 | 160 | 48.1% | 0.98 | 0.0008 | -0.017 | 320 | 0.1300 | 0.4200 | 32 | 915 | 40.1% | -0.02 | 0.0008 | -0.028 | |
| 77.20 | 79.60 | 5 | 299 | 34.1% | 0.98 | 0.0012 | -0.027 | 330 | 0.1000 | 0.5200 | 110 | 3,676 | 35.7% | -0.02 | 0.0012 | -0.037 |
| 64.45 | 70.65 | 349 | 0.96 | 0.0018 | -0.041 | 340 | 0.5100 | 0.6200 | 21 | 2,866 | 34.7% | -0.04 | 0.0018 | -0.050 | ||
| 56.25 | 60.70 | 671 | 25.6% | 0.95 | 0.0027 | -0.061 | 350 | 0.8800 | 1.03 | 152 | 7,857 | 33.5% | -0.06 | 0.0028 | -0.068 | |
| 50.60 | 55.85 | 0.93 | 0.0033 | -0.073 | 355 | 1.14 | 1.60 | 32 | 33.7% | -0.07 | 0.0034 | -0.080 | ||||
| 49.55 | 50.85 | 9 | 500 | 33.9% | 0.91 | 0.0040 | -0.088 | 360 | 1.53 | 1.68 | 289 | 2,843 | 32.4% | -0.09 | 0.0041 | -0.094 |
| 43.25 | 47.20 | 31.1% | 0.89 | 0.0048 | -0.104 | 365 | 1.96 | 2.15 | 38 | 31.8% | -0.11 | 0.0049 | -0.110 | |||
| 38.90 | 42.25 | 12 | 1,462 | 29.7% | 0.87 | 0.0057 | -0.121 | 370 | 2.56 | 2.74 | 156 | 1,900 | 31.3% | -0.14 | 0.0058 | -0.127 |
| 35.50 | 38.25 | 31.4% | 0.84 | 0.0066 | -0.139 | 375 | 3.15 | 3.60 | 39 | 30.8% | -0.17 | 0.0067 | -0.145 | |||
| 31.90 | 36.25 | 28.8% | 0.82 | 0.0071 | -0.148 | 377.5 | 2.85 | 4.05 | 31 | 29.5% | -0.18 | 0.0072 | -0.154 | |||
| 32.00 | 33.75 | 26 | 1,477 | 31.2% | 0.80 | 0.0076 | -0.157 | 380 | 4.15 | 4.50 | 374 | 1,399 | 30.6% | -0.20 | 0.0077 | -0.163 |
| 30.35 | 32.20 | 32.0% | 0.78 | 0.0080 | -0.166 | 382.5 | 4.55 | 5.05 | 62 | 30.2% | -0.22 | 0.0081 | -0.171 | |||
| 28.15 | 30.10 | 31.1% | 0.76 | 0.0085 | -0.174 | 385 | 5.20 | 5.65 | 104 | 30.2% | -0.24 | 0.0086 | -0.179 | |||
| 26.10 | 27.65 | 29.9% | 0.74 | 0.0090 | -0.182 | 387.5 | 5.85 | 6.35 | 48 | 30.1% | -0.27 | 0.0091 | -0.187 | |||
| 24.80 | 25.80 | 58 | 1,149 | 30.3% | 0.71 | 0.0094 | -0.190 | 390 | 6.60 | 6.95 | 1,963 | 5,664 | 29.9% | -0.29 | 0.0095 | -0.194 |
| 23.20 | 23.95 | 30.1% | 0.69 | 0.0098 | -0.196 | 392.5 | 7.30 | 9.30 | 61 | 31.5% | -0.31 | 0.0099 | -0.201 | |||
| 21.45 | 22.35 | 1 | 30.0% | 0.66 | 0.0102 | -0.202 | 395 | 8.15 | 8.60 | 63 | 29.6% | -0.34 | 0.0103 | -0.207 | ||
| 19.85 | 20.60 | 4 | 29.7% | 0.64 | 0.0105 | -0.207 | 397.5 | 7.85 | 9.55 | 5 | 28.2% | -0.37 | 0.0107 | -0.211 | ||
| 18.35 | 19.05 | 418 | 4,442 | 29.5% | 0.61 | 0.0108 | -0.211 | 400 | 10.00 | 10.45 | 4,277 | 1,067 | 29.3% | -0.39 | 0.0110 | -0.215 |
| 14.60 | 17.65 | 202 | 27.1% | 0.58 | 0.0110 | -0.214 | 402.5 | 10.85 | 11.60 | 56 | 29.1% | -0.42 | 0.0112 | -0.218 | ||
| 15.55 | 16.25 | 537 | 29.4% | 0.56 | 0.0112 | -0.216 | 405 | 12.00 | 12.70 | 46 | 29.0% | -0.45 | 0.0114 | -0.220 | ||
| 14.15 | 14.75 | 1,076 | 29.0% | 0.53 | 0.0114 | -0.216 | 407.5 | 12.55 | 13.90 | 67 | 28.2% | -0.48 | 0.0116 | -0.221 | ||
| 13.05 | 13.55 | 1,221 | 1,845 | 29.1% | 0.50 | 0.0114 | -0.216 | 410 | 14.50 | 15.40 | 94 | 997 | 29.1% | -0.51 | 0.0117 | -0.221 |
| 11.70 | 12.45 | 44 | 28.9% | 0.47 | 0.0114 | -0.215 | 412.5 | 15.70 | 16.50 | 41 | 28.6% | -0.54 | 0.0117 | -0.220 | ||
| 10.60 | 11.30 | 28 | 28.8% | 0.44 | 0.0114 | -0.213 | 415 | 17.10 | 17.90 | 19 | 28.5% | -0.56 | 0.0117 | -0.217 | ||
| 9.60 | 10.25 | 106 | 28.5% | 0.42 | 0.0113 | -0.209 | 417.5 | 18.65 | 19.70 | 19 | 28.8% | -0.59 | 0.0116 | -0.214 | ||
| 8.70 | 9.15 | 845 | 2,806 | 28.4% | 0.39 | 0.0111 | -0.205 | 420 | 20.15 | 20.95 | 91 | 802 | 28.3% | -0.62 | 0.0115 | -0.210 |
| 6.80 | 8.35 | 34 | 27.4% | 0.36 | 0.0109 | -0.199 | 422.5 | 21.55 | 25.70 | 3 | 31.5% | -0.65 | 0.0113 | -0.205 | ||
| 6.95 | 7.50 | 43 | 28.4% | 0.33 | 0.0106 | -0.193 | 425 | 23.35 | 27.20 | 31.4% | -0.68 | 0.0110 | -0.199 | |||
| 5.60 | 6.05 | 185 | 1,920 | 28.4% | 0.28 | 0.0100 | -0.179 | 430 | 26.00 | 28.30 | 316 | 27.2% | -0.73 | 0.0104 | -0.185 | |
| 3.15 | 4.75 | 60 | 26.5% | 0.24 | 0.0091 | -0.163 | 435 | 30.35 | 31.90 | 27.4% | -0.78 | 0.0096 | -0.169 | |||
| 3.40 | 3.70 | 315 | 1,305 | 28.0% | 0.20 | 0.0082 | -0.146 | 440 | 34.65 | 37.40 | 156 | 29.8% | -0.82 | 0.0088 | -0.152 | |
| 2.68 | 2.92 | 77 | 28.1% | 0.16 | 0.0072 | -0.129 | 445 | 38.15 | 40.15 | 25.6% | -0.86 | 0.0078 | -0.135 | |||
| 2.05 | 2.24 | 802 | 5,838 | 28.1% | 0.13 | 0.0063 | -0.112 | 450 | 43.35 | 45.10 | 3 | 319 | 28.1% | -0.89 | 0.0070 | -0.119 |
| 1.22 | 1.41 | 150 | 2,184 | 28.5% | 0.09 | 0.0046 | -0.083 | 460 | 52.50 | 57.50 | 115 | 35.9% | -0.94 | 0.0052 | -0.089 | |
| 0.6700 | 0.8300 | 51 | 1,843 | 28.6% | 0.06 | 0.0032 | -0.060 | 470 | 59.40 | 67.20 | 1 | 29.2% | -0.98 | 0.0039 | -0.062 | |
| 0.3100 | 0.5100 | 41 | 1,891 | 28.7% | 0.04 | 0.0023 | -0.044 | 480 | 69.00 | 77.35 | -1.00 | 0.0014 | -0.048 | |||
| 0.1500 | 0.6700 | 7 | 559 | 31.6% | 0.03 | 0.0016 | -0.032 | 490 | 79.30 | 87.15 | 33.1% | -1.00 | 0.0000 | -0.048 | ||
| 0.1600 | 0.3000 | 289 | 992 | 31.7% | 0.02 | 0.0011 | -0.024 | 500 | 89.30 | 97.15 | 36.1% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.6100 | 4 | 35.7% | 0.01 | 0.0008 | -0.018 | 510 | 100.60 | 107.15 | 48.5% | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.3700 | 357 | 35.8% | 0.01 | 0.0006 | -0.015 | 520 | 109.30 | 117.15 | 41.7% | -1.00 | 0.0000 | -0.048 | |||
| 0.0100 | 0.1100 | 4 | 116 | 35.6% | 0.01 | 0.0004 | -0.010 | 540 | 129.30 | 137.15 | 47.1% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.4600 | 503 | 46.2% | 0.00 | 0.0002 | -0.007 | 560 | 149.30 | 154.80 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.4600 | 66 | 50.6% | 0.00 | 0.0002 | -0.005 | 580 | 169.00 | 177.35 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 2.65 | 135 | 70.7% | 0.00 | 0.0001 | -0.004 | 600 | 189.00 | 197.35 | -1.00 | 0.0000 | -0.048 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs