UNH chaîne d'options UnitedHealth Group Incorporated
Cboe delayed options data · au 17:05 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% (375.20–430.00) · 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 | |
| 189.25 | 197.75 | 2 | 1.00 | 0.0000 | 0.000 | 210 | 0.0100 | 0.0800 | 3 | 959 | 78.2% | -0.00 | 0.0000 | -0.004 | ||
| 179.30 | 187.75 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 3.75 | 111 | 120.1% | -0.00 | 0.0000 | -0.005 | ||||
| 169.35 | 177.80 | 2 | 1.00 | 0.0001 | 0.000 | 230 | 0.0100 | 0.1000 | 1,081 | 69.3% | -0.00 | 0.0001 | -0.005 | |||
| 159.30 | 167.85 | 35 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 3.60 | 738 | 104.3% | -0.00 | 0.0001 | -0.006 | |||
| 149.60 | 157.90 | 20 | 61.7% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 3.60 | 383 | 97.3% | -0.00 | 0.0001 | -0.007 | ||
| 139.70 | 147.05 | 65 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.4900 | 710 | 65.5% | -0.00 | 0.0001 | -0.009 | |||
| 130.05 | 137.95 | 79 | 60.3% | 1.00 | 0.0002 | 0.000 | 270 | 0 | 0.4800 | 1,274 | 60.3% | -0.00 | 0.0002 | -0.010 | ||
| 121.20 | 126.10 | 202 | 0.99 | 0.0002 | 0.000 | 280 | 0 | 0.5300 | 548 | 56.2% | -0.01 | 0.0002 | -0.012 | |||
| 111.30 | 117.00 | 5 | 45 | 52.3% | 0.99 | 0.0003 | -0.001 | 290 | 0.0400 | 0.1800 | 1 | 1,641 | 45.9% | -0.01 | 0.0003 | -0.015 |
| 101.45 | 106.25 | 183 | 0.99 | 0.0005 | -0.006 | 300 | 0.0600 | 0.2000 | 7 | 1,477 | 42.5% | -0.01 | 0.0005 | -0.018 | ||
| 91.50 | 96.35 | 268 | 0.99 | 0.0007 | -0.012 | 310 | 0.1600 | 0.2500 | 12 | 1,344 | 40.7% | -0.01 | 0.0007 | -0.023 | ||
| 81.75 | 86.40 | 160 | 33.0% | 0.98 | 0.0010 | -0.020 | 320 | 0.2800 | 0.3300 | 22 | 915 | 38.5% | -0.02 | 0.0010 | -0.030 | |
| 72.85 | 75.85 | 3 | 299 | 34.5% | 0.97 | 0.0014 | -0.030 | 330 | 0.4100 | 0.4600 | 32 | 3,676 | 36.1% | -0.03 | 0.0014 | -0.039 |
| 62.90 | 65.75 | 349 | 29.1% | 0.96 | 0.0021 | -0.045 | 340 | 0.6100 | 0.7000 | 14 | 2,866 | 34.0% | -0.04 | 0.0021 | -0.053 | |
| 54.00 | 55.70 | 671 | 30.1% | 0.94 | 0.0031 | -0.066 | 350 | 1.04 | 1.14 | 70 | 7,857 | 32.6% | -0.06 | 0.0032 | -0.073 | |
| 48.70 | 51.65 | 29.8% | 0.92 | 0.0038 | -0.079 | 355 | 1.35 | 1.46 | 29 | 32.0% | -0.08 | 0.0039 | -0.086 | |||
| 45.30 | 47.00 | 4 | 500 | 32.3% | 0.90 | 0.0046 | -0.094 | 360 | 1.71 | 1.88 | 227 | 2,843 | 31.3% | -0.10 | 0.0047 | -0.100 |
| 40.50 | 42.45 | 30.8% | 0.88 | 0.0055 | -0.111 | 365 | 2.29 | 2.44 | 17 | 31.0% | -0.12 | 0.0056 | -0.117 | |||
| 36.85 | 37.50 | 8 | 1,462 | 30.5% | 0.85 | 0.0065 | -0.128 | 370 | 2.97 | 3.15 | 82 | 1,900 | 30.6% | -0.15 | 0.0066 | -0.134 |
| 32.80 | 33.45 | 30.3% | 0.81 | 0.0075 | -0.146 | 375 | 3.75 | 4.00 | 22 | 30.0% | -0.19 | 0.0076 | -0.151 | |||
| 30.85 | 31.50 | 30.2% | 0.79 | 0.0080 | -0.155 | 377.5 | 4.25 | 4.50 | 30 | 29.9% | -0.21 | 0.0081 | -0.160 | |||
| 28.95 | 29.40 | 3 | 1,477 | 29.8% | 0.77 | 0.0085 | -0.163 | 380 | 4.80 | 5.15 | 329 | 1,399 | 29.8% | -0.23 | 0.0086 | -0.168 |
| 26.35 | 27.50 | 28.7% | 0.75 | 0.0090 | -0.172 | 382.5 | 5.40 | 5.70 | 52 | 29.5% | -0.25 | 0.0091 | -0.176 | |||
| 25.20 | 25.65 | 29.6% | 0.73 | 0.0094 | -0.179 | 385 | 6.05 | 6.40 | 58 | 29.4% | -0.28 | 0.0096 | -0.184 | |||
| 23.30 | 24.35 | 29.7% | 0.70 | 0.0099 | -0.186 | 387.5 | 6.75 | 7.10 | 15 | 29.2% | -0.30 | 0.0100 | -0.191 | |||
| 21.60 | 22.25 | 21 | 1,149 | 29.0% | 0.68 | 0.0103 | -0.192 | 390 | 7.60 | 7.90 | 1,609 | 5,664 | 29.1% | -0.33 | 0.0104 | -0.197 |
| 19.70 | 20.55 | 28.5% | 0.65 | 0.0107 | -0.198 | 392.5 | 8.40 | 8.80 | 58 | 28.9% | -0.35 | 0.0108 | -0.202 | |||
| 18.45 | 19.05 | 1 | 28.9% | 0.62 | 0.0110 | -0.202 | 395 | 9.35 | 9.80 | 59 | 28.9% | -0.38 | 0.0112 | -0.207 | ||
| 16.90 | 17.55 | 3 | 28.7% | 0.60 | 0.0113 | -0.205 | 397.5 | 10.40 | 10.75 | 3 | 28.7% | -0.41 | 0.0115 | -0.210 | ||
| 15.60 | 16.10 | 304 | 4,442 | 28.6% | 0.57 | 0.0115 | -0.208 | 400 | 11.50 | 11.90 | 119 | 1,067 | 28.7% | -0.44 | 0.0117 | -0.212 |
| 14.30 | 14.80 | 198 | 28.6% | 0.54 | 0.0116 | -0.209 | 402.5 | 12.55 | 13.15 | 50 | 28.6% | -0.47 | 0.0119 | -0.214 | ||
| 13.05 | 13.45 | 32 | 28.4% | 0.51 | 0.0117 | -0.209 | 405 | 13.80 | 14.20 | 22 | 28.3% | -0.50 | 0.0120 | -0.214 | ||
| 11.80 | 12.25 | 26 | 28.3% | 0.48 | 0.0118 | -0.208 | 407.5 | 15.05 | 15.55 | 63 | 28.1% | -0.53 | 0.0121 | -0.213 | ||
| 10.70 | 11.10 | 1,036 | 1,845 | 28.2% | 0.45 | 0.0117 | -0.206 | 410 | 16.55 | 16.90 | 89 | 997 | 28.1% | -0.56 | 0.0121 | -0.211 |
| 9.60 | 10.05 | 44 | 28.0% | 0.42 | 0.0116 | -0.203 | 412.5 | 18.00 | 18.45 | 28.1% | -0.59 | 0.0120 | -0.208 | |||
| 8.60 | 9.00 | 16 | 27.8% | 0.39 | 0.0115 | -0.199 | 415 | 19.45 | 19.90 | 4 | 27.8% | -0.62 | 0.0118 | -0.204 | ||
| 7.70 | 8.10 | 14 | 27.8% | 0.37 | 0.0112 | -0.194 | 417.5 | 21.05 | 21.55 | 4 | 27.8% | -0.65 | 0.0116 | -0.200 | ||
| 6.85 | 7.25 | 309 | 2,806 | 27.7% | 0.34 | 0.0110 | -0.189 | 420 | 22.65 | 23.50 | 89 | 802 | 27.9% | -0.67 | 0.0114 | -0.194 |
| 6.10 | 6.45 | 8 | 27.5% | 0.31 | 0.0106 | -0.182 | 422.5 | 24.40 | 24.90 | 3 | 27.8% | -0.70 | 0.0111 | -0.187 | ||
| 5.45 | 5.85 | 10 | 27.7% | 0.29 | 0.0103 | -0.175 | 425 | 26.20 | 26.85 | 27.4% | -0.73 | 0.0107 | -0.180 | |||
| 4.35 | 4.60 | 131 | 1,920 | 27.7% | 0.24 | 0.0094 | -0.159 | 430 | 29.75 | 31.00 | 316 | 27.3% | -0.78 | 0.0099 | -0.165 | |
| 3.25 | 3.60 | 32 | 27.4% | 0.20 | 0.0084 | -0.142 | 435 | 33.90 | 34.90 | 27.1% | -0.82 | 0.0090 | -0.148 | |||
| 2.66 | 2.76 | 171 | 1,305 | 27.6% | 0.16 | 0.0074 | -0.125 | 440 | 38.05 | 39.85 | 156 | 27.9% | -0.86 | 0.0080 | -0.131 | |
| 2.05 | 2.17 | 32 | 27.8% | 0.13 | 0.0064 | -0.108 | 445 | 43.00 | 44.20 | 28.9% | -0.89 | 0.0071 | -0.115 | |||
| 1.58 | 1.64 | 610 | 5,838 | 27.8% | 0.11 | 0.0055 | -0.093 | 450 | 47.55 | 49.00 | 319 | 29.5% | -0.92 | 0.0062 | -0.100 | |
| 0.9100 | 1.00 | 106 | 2,184 | 28.2% | 0.07 | 0.0039 | -0.067 | 460 | 56.20 | 60.00 | 115 | 32.7% | -0.97 | 0.0048 | -0.074 | |
| 0.5200 | 0.6000 | 28 | 1,843 | 28.6% | 0.04 | 0.0027 | -0.048 | 470 | 64.80 | 71.35 | 1 | 36.4% | -0.99 | 0.0023 | -0.054 | |
| 0.2700 | 0.3700 | 40 | 1,891 | 29.0% | 0.03 | 0.0018 | -0.034 | 480 | 75.75 | 81.35 | 43.1% | -1.00 | 0.0001 | -0.048 | ||
| 0.1900 | 0.2600 | 7 | 559 | 30.2% | 0.02 | 0.0013 | -0.025 | 490 | 84.35 | 91.05 | 40.4% | -1.00 | 0.0000 | -0.048 | ||
| 0.1200 | 0.1700 | 69 | 992 | 31.0% | 0.01 | 0.0009 | -0.018 | 500 | 94.70 | 101.35 | 46.7% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.6100 | 4 | 37.0% | 0.01 | 0.0006 | -0.014 | 510 | 104.35 | 111.35 | 48.5% | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.3700 | 357 | 37.0% | 0.01 | 0.0005 | -0.011 | 520 | 114.35 | 121.35 | 51.6% | -1.00 | 0.0000 | -0.048 | |||
| 0.0100 | 0.1100 | 2 | 116 | 36.7% | 0.00 | 0.0003 | -0.007 | 540 | 134.35 | 141.35 | 57.6% | -1.00 | 0.0000 | -0.048 | ||
| 0 | 0.4900 | 503 | 47.8% | 0.00 | 0.0002 | -0.005 | 560 | 155.80 | 161.35 | 69.8% | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.8500 | 66 | 56.1% | 0.00 | 0.0001 | -0.004 | 580 | 173.90 | 181.05 | 62.3% | -1.00 | 0.0000 | -0.048 | |||
| 0 | 2.65 | 135 | 72.1% | 0.00 | 0.0001 | -0.003 | 600 | 193.90 | 201.45 | 71.3% | -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