UNH chaîne d'options UnitedHealth Group Incorporated
Cboe delayed options data · au 20:03 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 ±4.3% (383.94–418.19) · ATM IV 25.7% · P/C open interest 1.72
| 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 | |
| 188.35 | 193.45 | 62 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.5000 | 843 | 135.4% | -0.00 | 0.0000 | -0.006 | |||
| 178.35 | 183.50 | 102 | 1.00 | 0.0000 | 0.000 | 220 | 0.0100 | 0.1100 | 4 | 2,499 | 107.9% | -0.00 | 0.0000 | -0.007 | ||
| 168.40 | 173.50 | 221 | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0900 | 4 | 2,882 | 98.6% | -0.00 | 0.0000 | -0.008 | ||
| 158.10 | 162.30 | 183 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0800 | 3 | 3,747 | 89.6% | -0.00 | 0.0001 | -0.009 | ||
| 147.95 | 153.50 | 343 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.2900 | 1 | 5,108 | 95.0% | -0.00 | 0.0001 | -0.010 | ||
| 137.95 | 143.75 | 287 | 1.00 | 0.0000 | 0.000 | 260 | 0.0200 | 0.0900 | 2 | 1,545 | 78.9% | -0.00 | 0.0001 | -0.011 | ||
| 128.15 | 133.55 | 1 | 285 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.2300 | 2,756 | 78.5% | -0.00 | 0.0001 | -0.013 | ||
| 118.45 | 121.90 | 1 | 1,230 | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.1000 | 3 | 3,094 | 66.3% | -0.00 | 0.0002 | -0.015 | |
| 110.55 | 113.45 | 782 | 89.9% | 1.00 | 0.0001 | 0.000 | 290 | 0.0300 | 0.0800 | 5 | 1,525 | 60.3% | -0.00 | 0.0002 | -0.017 | |
| 100.85 | 101.95 | 4 | 1,491 | 53.6% | 1.00 | 0.0002 | 0.000 | 300 | 0 | 0.1500 | 4,960 | 56.3% | -0.01 | 0.0003 | -0.020 | |
| 89.60 | 92.10 | 1 | 976 | 1.00 | 0.0002 | 0.000 | 310 | 0.0500 | 0.1100 | 111 | 2,356 | 50.8% | -0.01 | 0.0005 | -0.024 | |
| 78.45 | 82.00 | 1,524 | 1.00 | 0.0004 | 0.000 | 320 | 0.0500 | 0.2100 | 6 | 1,901 | 47.9% | -0.01 | 0.0006 | -0.029 | ||
| 68.60 | 73.20 | 4 | 1,795 | 0.99 | 0.0006 | 0.000 | 330 | 0.1000 | 0.2000 | 3 | 1,932 | 42.8% | -0.01 | 0.0009 | -0.035 | |
| 58.55 | 63.55 | 1,474 | 0.99 | 0.0009 | 0.000 | 340 | 0.1400 | 0.2400 | 100 | 2,432 | 38.1% | -0.02 | 0.0014 | -0.044 | ||
| 53.55 | 58.70 | 1 | 0.99 | 0.0012 | -0.003 | 345 | 0 | 0.4200 | 5 | 359 | 35.6% | -0.02 | 0.0018 | -0.050 | ||
| 48.65 | 52.90 | 6 | 1,878 | 0.98 | 0.0016 | -0.012 | 350 | 0.2200 | 0.3900 | 240 | 2,730 | 34.6% | -0.03 | 0.0024 | -0.059 | |
| 43.60 | 48.85 | 1 | 0.98 | 0.0021 | -0.024 | 355 | 0.1200 | 0.6100 | 4 | 80 | 32.6% | -0.04 | 0.0031 | -0.070 | ||
| 38.80 | 43.40 | 3 | 2,515 | 0.97 | 0.0030 | -0.041 | 360 | 0.4800 | 0.6400 | 329 | 4,142 | 31.9% | -0.05 | 0.0040 | -0.086 | |
| 34.00 | 39.10 | 24.2% | 0.96 | 0.0042 | -0.064 | 365 | 0.6500 | 0.8800 | 18 | 148 | 30.6% | -0.07 | 0.0054 | -0.107 | ||
| 31.85 | 36.70 | 1 | 27.5% | 0.95 | 0.0050 | -0.078 | 367.5 | 0.8600 | 1.00 | 33 | 114 | 30.2% | -0.08 | 0.0062 | -0.119 | |
| 29.05 | 32.60 | 14 | 1,221 | 0.93 | 0.0060 | -0.095 | 370 | 1.04 | 1.23 | 217 | 3,793 | 29.8% | -0.10 | 0.0072 | -0.134 | |
| 28.75 | 30.20 | 1 | 26.5% | 0.92 | 0.0071 | -0.113 | 372.5 | 1.18 | 1.46 | 33 | 57 | 29.1% | -0.11 | 0.0082 | -0.149 | |
| 25.90 | 27.75 | 1 | 23.0% | 0.90 | 0.0083 | -0.133 | 375 | 1.56 | 1.69 | 42 | 157 | 28.9% | -0.13 | 0.0093 | -0.166 | |
| 24.30 | 25.45 | 2 | 26.2% | 0.88 | 0.0096 | -0.154 | 377.5 | 1.88 | 2.07 | 46 | 232 | 28.6% | -0.16 | 0.0105 | -0.183 | |
| 20.65 | 23.45 | 22 | 2,029 | 21.7% | 0.86 | 0.0110 | -0.177 | 380 | 2.21 | 2.39 | 313 | 3,588 | 27.9% | -0.18 | 0.0117 | -0.201 |
| 19.95 | 21.55 | 4 | 27.1% | 0.83 | 0.0124 | -0.199 | 382.5 | 2.67 | 2.88 | 24 | 71 | 27.7% | -0.21 | 0.0130 | -0.218 | |
| 18.20 | 19.30 | 20 | 27.2% | 0.80 | 0.0139 | -0.222 | 385 | 3.25 | 3.45 | 96 | 254 | 27.5% | -0.25 | 0.0142 | -0.234 | |
| 15.95 | 17.10 | 13 | 48 | 25.8% | 0.76 | 0.0154 | -0.243 | 387.5 | 3.85 | 4.10 | 12 | 108 | 27.2% | -0.28 | 0.0154 | -0.249 |
| 14.05 | 15.10 | 37 | 2,574 | 25.4% | 0.72 | 0.0167 | -0.261 | 390 | 4.55 | 5.00 | 67 | 3,286 | 27.2% | -0.32 | 0.0165 | -0.262 |
| 12.75 | 13.25 | 39 | 52 | 26.0% | 0.68 | 0.0180 | -0.278 | 392.5 | 5.40 | 5.75 | 18 | 80 | 26.8% | -0.37 | 0.0174 | -0.272 |
| 11.00 | 11.65 | 27 | 119 | 25.7% | 0.63 | 0.0190 | -0.289 | 395 | 6.40 | 6.80 | 65 | 71 | 26.8% | -0.41 | 0.0182 | -0.279 |
| 9.65 | 10.10 | 62 | 207 | 25.8% | 0.58 | 0.0197 | -0.297 | 397.5 | 7.10 | 7.80 | 8 | 32 | 25.9% | -0.46 | 0.0187 | -0.282 |
| 8.15 | 8.80 | 342 | 4,018 | 25.6% | 0.53 | 0.0201 | -0.301 | 400 | 8.30 | 9.00 | 299 | 3,701 | 25.8% | -0.50 | 0.0190 | -0.282 |
| 7.15 | 7.50 | 184 | 78 | 25.8% | 0.48 | 0.0202 | -0.299 | 402.5 | 9.75 | 10.35 | 10 | 10 | 25.9% | -0.55 | 0.0189 | -0.278 |
| 6.05 | 6.35 | 117 | 252 | 25.7% | 0.43 | 0.0199 | -0.293 | 405 | 11.40 | 11.85 | 6 | 17 | 26.2% | -0.60 | 0.0186 | -0.270 |
| 4.90 | 5.35 | 218 | 511 | 25.4% | 0.39 | 0.0193 | -0.282 | 407.5 | 12.95 | 13.50 | 4 | 6 | 26.2% | -0.64 | 0.0180 | -0.258 |
| 4.20 | 4.50 | 136 | 2,771 | 25.6% | 0.34 | 0.0184 | -0.269 | 410 | 14.65 | 15.30 | 10 | 1,678 | 26.4% | -0.68 | 0.0171 | -0.244 |
| 3.35 | 3.75 | 11 | 299 | 25.4% | 0.30 | 0.0173 | -0.252 | 412.5 | 16.00 | 17.25 | 5 | 25.8% | -0.72 | 0.0161 | -0.228 | |
| 2.92 | 3.10 | 240 | 858 | 25.8% | 0.26 | 0.0160 | -0.233 | 415 | 18.25 | 19.60 | 2 | 11 | 27.4% | -0.76 | 0.0149 | -0.209 |
| 2.34 | 2.55 | 84 | 371 | 25.7% | 0.22 | 0.0146 | -0.213 | 417.5 | 19.85 | 23.40 | 1 | 30.4% | -0.80 | 0.0136 | -0.190 | |
| 1.94 | 2.11 | 317 | 3,283 | 25.9% | 0.19 | 0.0132 | -0.193 | 420 | 22.30 | 23.90 | 1 | 1,175 | 28.3% | -0.83 | 0.0124 | -0.170 |
| 1.52 | 1.73 | 8 | 58 | 25.9% | 0.16 | 0.0118 | -0.172 | 422.5 | 23.95 | 25.35 | 25.5% | -0.85 | 0.0110 | -0.150 | ||
| 1.27 | 1.42 | 124 | 313 | 26.2% | 0.13 | 0.0104 | -0.153 | 425 | 26.05 | 27.60 | 25.3% | -0.88 | 0.0098 | -0.131 | ||
| 0.7900 | 0.9300 | 247 | 2,902 | 26.3% | 0.09 | 0.0079 | -0.119 | 430 | 30.75 | 32.40 | 2 | 747 | 26.8% | -0.91 | 0.0075 | -0.097 |
| 0.5200 | 0.6300 | 46 | 101 | 26.8% | 0.07 | 0.0059 | -0.090 | 435 | 33.95 | 39.85 | 1 | 3 | 32.4% | -0.94 | 0.0056 | -0.068 |
| 0.3000 | 0.4400 | 736 | 3,260 | 27.1% | 0.05 | 0.0044 | -0.069 | 440 | 38.80 | 43.40 | 11 | 129 | 27.9% | -0.96 | 0.0041 | -0.045 |
| 0.2000 | 0.2500 | 295 | 5,115 | 29.6% | 0.02 | 0.0024 | -0.042 | 450 | 49.15 | 54.40 | 395 | 40.5% | -0.98 | 0.0023 | -0.014 | |
| 0.0800 | 0.1200 | 89 | 1,814 | 30.5% | 0.01 | 0.0014 | -0.028 | 460 | 58.60 | 64.20 | 2 | 31 | 42.3% | -0.99 | 0.0013 | 0.000 |
| 0.0100 | 0.2000 | 11 | 1,793 | 34.6% | 0.01 | 0.0009 | -0.020 | 470 | 68.55 | 73.65 | 13 | 43.1% | -0.99 | 0.0008 | 0.000 | |
| 0.0200 | 0.1000 | 5 | 1,746 | 36.0% | 0.01 | 0.0006 | -0.015 | 480 | 79.80 | 82.40 | 16 | 47.8% | -0.99 | 0.0006 | 0.000 | |
| 0 | 0.2100 | 1,470 | 42.2% | 0.00 | 0.0004 | -0.012 | 490 | 88.50 | 94.00 | 6 | 54.9% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0300 | 30 | 3,398 | 38.6% | 0.00 | 0.0003 | -0.010 | 500 | 98.45 | 103.60 | 4 | 55.3% | -1.00 | 0.0003 | 0.000 | |
| 0 | 0.4600 | 179 | 54.4% | 0.00 | 0.0002 | -0.008 | 510 | 108.45 | 113.60 | 59.6% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0200 | 863 | 42.1% | 0.00 | 0.0002 | -0.007 | 520 | 118.45 | 123.85 | 2 | 66.4% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.4500 | 5 | 61.4% | 0.00 | 0.0001 | -0.006 | 530 | 128.40 | 133.55 | 66.7% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 388 | 49.1% | 0.00 | 0.0001 | -0.005 | 540 | 138.40 | 143.55 | 70.7% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0200 | 46 | 1,264 | 52.7% | 0.00 | 0.0001 | -0.004 | 560 | 158.40 | 164.00 | 83.5% | -1.00 | 0.0001 | 0.000 | ||
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 — Sep 18, 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