UNH rantai opsi UnitedHealth Group Incorporated
Cboe delayed options data · per 21:55 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.3% (382.88–417.58) · ATM IV 26.1% · P/C open interest 1.72
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 188.35 | 194.95 | 62 | 157.5% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.5500 | 843 | 137.1% | -0.00 | 0.0000 | -0.007 | ||
| 178.35 | 183.50 | 102 | 1.00 | 0.0000 | 0.000 | 220 | 0.0100 | 0.3200 | 4 | 2,499 | 119.8% | -0.00 | 0.0000 | -0.007 | ||
| 168.40 | 173.50 | 221 | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.1200 | 8 | 2,882 | 101.2% | -0.00 | 0.0000 | -0.008 | ||
| 158.10 | 161.75 | 183 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1500 | 3 | 3,747 | 95.3% | -0.00 | 0.0001 | -0.009 | ||
| 147.95 | 153.50 | 343 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.6900 | 1 | 5,108 | 106.1% | -0.00 | 0.0001 | -0.011 | ||
| 137.95 | 143.75 | 287 | 1.00 | 0.0000 | 0.000 | 260 | 0.0200 | 0.4000 | 2 | 1,545 | 91.8% | -0.00 | 0.0001 | -0.012 | ||
| 128.15 | 133.75 | 1 | 285 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.2300 | 2,756 | 78.5% | -0.00 | 0.0001 | -0.014 | ||
| 118.55 | 121.90 | 1 | 1,230 | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.3000 | 3 | 3,094 | 74.5% | -0.00 | 0.0002 | -0.016 | |
| 110.40 | 113.30 | 782 | 88.6% | 1.00 | 0.0001 | 0.000 | 290 | 0.0300 | 0.1000 | 5 | 1,525 | 61.3% | -0.00 | 0.0003 | -0.019 | |
| 100.10 | 102.85 | 4 | 1,491 | 68.8% | 1.00 | 0.0002 | 0.000 | 300 | 0 | 0.3000 | 4,960 | 61.2% | -0.01 | 0.0004 | -0.022 | |
| 89.60 | 94.45 | 1 | 976 | 75.8% | 1.00 | 0.0003 | 0.000 | 310 | 0.0500 | 0.3100 | 111 | 2,356 | 56.2% | -0.01 | 0.0005 | -0.026 |
| 78.45 | 83.40 | 1,524 | 1.00 | 0.0004 | 0.000 | 320 | 0.0500 | 0.4100 | 6 | 1,901 | 51.7% | -0.01 | 0.0007 | -0.030 | ||
| 68.65 | 72.90 | 4 | 1,795 | 0.99 | 0.0006 | 0.000 | 330 | 0.1000 | 0.4900 | 3 | 1,932 | 47.2% | -0.01 | 0.0010 | -0.037 | |
| 58.55 | 63.55 | 1,474 | 0.99 | 0.0009 | 0.000 | 340 | 0.1200 | 0.4300 | 100 | 2,432 | 40.3% | -0.02 | 0.0015 | -0.046 | ||
| 53.55 | 58.70 | 1 | 0.99 | 0.0012 | -0.004 | 345 | 0 | 0.6200 | 5 | 359 | 37.9% | -0.02 | 0.0019 | -0.052 | ||
| 49.20 | 53.10 | 6 | 1,878 | 0.98 | 0.0016 | -0.013 | 350 | 0.0200 | 0.5000 | 240 | 2,730 | 33.8% | -0.03 | 0.0024 | -0.060 | |
| 43.60 | 48.85 | 1 | 0.98 | 0.0022 | -0.025 | 355 | 0 | 0.6200 | 4 | 80 | 31.6% | -0.04 | 0.0031 | -0.071 | ||
| 39.25 | 46.00 | 4 | 2,515 | 43.0% | 0.97 | 0.0030 | -0.041 | 360 | 0.4400 | 0.7300 | 329 | 4,142 | 32.2% | -0.05 | 0.0041 | -0.086 |
| 34.00 | 39.10 | 26.7% | 0.96 | 0.0042 | -0.063 | 365 | 0.6000 | 0.8400 | 18 | 148 | 30.1% | -0.07 | 0.0054 | -0.106 | ||
| 31.85 | 36.70 | 1 | 28.8% | 0.95 | 0.0050 | -0.077 | 367.5 | 0.7700 | 1.00 | 33 | 114 | 29.7% | -0.08 | 0.0062 | -0.119 | |
| 28.85 | 33.05 | 14 | 1,221 | 0.93 | 0.0060 | -0.093 | 370 | 1.00 | 1.18 | 217 | 3,793 | 29.4% | -0.10 | 0.0072 | -0.133 | |
| 28.35 | 30.05 | 1 | 24.3% | 0.92 | 0.0071 | -0.112 | 372.5 | 1.17 | 1.40 | 48 | 57 | 28.8% | -0.11 | 0.0082 | -0.148 | |
| 26.10 | 28.65 | 2 | 1 | 28.8% | 0.90 | 0.0083 | -0.131 | 375 | 1.53 | 1.73 | 42 | 157 | 28.8% | -0.13 | 0.0094 | -0.165 |
| 23.15 | 26.30 | 2 | 25.7% | 0.88 | 0.0096 | -0.153 | 377.5 | 1.85 | 2.07 | 46 | 232 | 28.5% | -0.16 | 0.0106 | -0.182 | |
| 20.45 | 23.10 | 22 | 2,029 | 19.8% | 0.86 | 0.0110 | -0.175 | 380 | 2.22 | 2.46 | 320 | 3,588 | 28.1% | -0.18 | 0.0118 | -0.199 |
| 19.70 | 21.45 | 4 | 26.7% | 0.83 | 0.0125 | -0.198 | 382.5 | 2.64 | 2.93 | 24 | 71 | 27.6% | -0.21 | 0.0131 | -0.217 | |
| 18.05 | 19.15 | 2 | 20 | 26.9% | 0.80 | 0.0140 | -0.221 | 385 | 3.20 | 3.65 | 97 | 254 | 27.7% | -0.25 | 0.0143 | -0.233 |
| 15.75 | 17.10 | 13 | 48 | 25.8% | 0.76 | 0.0155 | -0.242 | 387.5 | 3.80 | 4.25 | 12 | 108 | 27.3% | -0.28 | 0.0155 | -0.248 |
| 14.05 | 15.15 | 37 | 2,574 | 25.8% | 0.72 | 0.0169 | -0.261 | 390 | 4.55 | 5.05 | 69 | 3,286 | 27.2% | -0.32 | 0.0166 | -0.261 |
| 12.50 | 13.35 | 39 | 52 | 25.9% | 0.68 | 0.0181 | -0.276 | 392.5 | 5.15 | 5.95 | 18 | 80 | 26.6% | -0.37 | 0.0176 | -0.271 |
| 11.00 | 11.65 | 31 | 119 | 25.9% | 0.63 | 0.0191 | -0.289 | 395 | 5.90 | 6.95 | 65 | 71 | 26.1% | -0.41 | 0.0183 | -0.278 |
| 9.45 | 10.35 | 62 | 207 | 26.1% | 0.58 | 0.0199 | -0.296 | 397.5 | 7.15 | 8.05 | 8 | 32 | 26.3% | -0.46 | 0.0189 | -0.281 |
| 8.10 | 8.75 | 359 | 4,018 | 25.6% | 0.53 | 0.0203 | -0.299 | 400 | 8.60 | 9.25 | 299 | 3,701 | 26.5% | -0.50 | 0.0191 | -0.281 |
| 6.95 | 7.50 | 200 | 78 | 25.7% | 0.48 | 0.0203 | -0.297 | 402.5 | 9.90 | 10.55 | 10 | 10 | 26.3% | -0.55 | 0.0191 | -0.277 |
| 5.95 | 6.35 | 126 | 252 | 25.7% | 0.43 | 0.0200 | -0.291 | 405 | 11.35 | 12.00 | 6 | 17 | 26.1% | -0.60 | 0.0187 | -0.268 |
| 4.90 | 5.40 | 221 | 511 | 25.6% | 0.38 | 0.0194 | -0.281 | 407.5 | 12.55 | 13.95 | 4 | 6 | 26.1% | -0.64 | 0.0181 | -0.257 |
| 4.15 | 4.50 | 140 | 2,771 | 25.7% | 0.34 | 0.0184 | -0.267 | 410 | 14.30 | 15.25 | 10 | 1,678 | 25.4% | -0.69 | 0.0172 | -0.243 |
| 3.35 | 3.85 | 11 | 299 | 25.7% | 0.29 | 0.0173 | -0.250 | 412.5 | 15.65 | 17.50 | 5 | 25.4% | -0.73 | 0.0161 | -0.226 | |
| 2.82 | 3.15 | 262 | 858 | 25.8% | 0.25 | 0.0160 | -0.231 | 415 | 17.45 | 19.80 | 2 | 11 | 25.9% | -0.77 | 0.0149 | -0.208 |
| 2.31 | 2.55 | 86 | 371 | 25.8% | 0.22 | 0.0146 | -0.211 | 417.5 | 19.85 | 21.70 | 1 | 26.6% | -0.80 | 0.0136 | -0.188 | |
| 1.90 | 2.11 | 320 | 3,283 | 25.9% | 0.18 | 0.0131 | -0.190 | 420 | 21.60 | 24.55 | 1 | 1,175 | 27.8% | -0.83 | 0.0123 | -0.168 |
| 1.52 | 1.87 | 8 | 58 | 26.4% | 0.16 | 0.0117 | -0.170 | 422.5 | 23.75 | 25.80 | 25.7% | -0.86 | 0.0110 | -0.148 | ||
| 1.24 | 1.37 | 124 | 313 | 26.0% | 0.13 | 0.0103 | -0.151 | 425 | 26.75 | 28.65 | 29.8% | -0.88 | 0.0097 | -0.129 | ||
| 0.7200 | 0.9300 | 247 | 2,902 | 26.1% | 0.09 | 0.0079 | -0.117 | 430 | 30.15 | 32.85 | 2 | 747 | 25.3% | -0.92 | 0.0074 | -0.095 |
| 0.4700 | 0.6200 | 46 | 101 | 26.6% | 0.06 | 0.0058 | -0.089 | 435 | 33.75 | 40.05 | 1 | 3 | 31.6% | -0.94 | 0.0055 | -0.066 |
| 0.3000 | 0.4400 | 736 | 3,260 | 27.2% | 0.05 | 0.0043 | -0.068 | 440 | 38.80 | 43.60 | 11 | 129 | 27.7% | -0.96 | 0.0040 | -0.043 |
| 0.1600 | 0.2100 | 306 | 5,115 | 28.8% | 0.02 | 0.0024 | -0.041 | 450 | 49.15 | 54.40 | 395 | 39.5% | -0.98 | 0.0022 | -0.013 | |
| 0.0700 | 0.1200 | 89 | 1,814 | 30.3% | 0.01 | 0.0014 | -0.027 | 460 | 58.60 | 64.20 | 2 | 31 | 40.8% | -0.99 | 0.0013 | 0.000 |
| 0 | 0.2000 | 11 | 1,793 | 34.5% | 0.01 | 0.0009 | -0.020 | 470 | 68.55 | 73.65 | 13 | 40.8% | -0.99 | 0.0008 | 0.000 | |
| 0.0200 | 0.1200 | 5 | 1,746 | 36.7% | 0.01 | 0.0006 | -0.015 | 480 | 79.80 | 82.40 | 16 | 45.3% | -0.99 | 0.0005 | 0.000 | |
| 0 | 0.2100 | 1,470 | 42.3% | 0.00 | 0.0004 | -0.012 | 490 | 88.50 | 94.00 | 6 | 52.9% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0300 | 30 | 3,398 | 38.6% | 0.00 | 0.0003 | -0.009 | 500 | 98.45 | 103.60 | 4 | 52.1% | -1.00 | 0.0003 | 0.000 | |
| 0 | 0.4600 | 179 | 54.5% | 0.00 | 0.0002 | -0.008 | 510 | 108.45 | 113.60 | 56.3% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0200 | 863 | 42.1% | 0.00 | 0.0002 | -0.007 | 520 | 118.45 | 123.85 | 2 | 63.7% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.4500 | 5 | 61.5% | 0.00 | 0.0001 | -0.006 | 530 | 128.40 | 133.55 | 62.8% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 388 | 49.1% | 0.00 | 0.0001 | -0.005 | 540 | 138.40 | 143.55 | 66.7% | -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 | 80.6% | -1.00 | 0.0001 | 0.000 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput