UNH catena di opzioni UnitedHealth Group Incorporated
Cboe delayed options data · aggiornato al 16:03 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.4% (384.86–420.31) · ATM IV 26.3% · P/C open interest 1.72
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 188.40 | 193.45 | 62 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.5100 | 843 | 135.4% | -0.00 | 0.0000 | -0.009 | |||
| 178.40 | 183.45 | 102 | 1.00 | 0.0000 | 0.000 | 220 | 0.0100 | 0.0900 | 3 | 2,499 | 105.7% | -0.00 | 0.0000 | -0.009 | ||
| 168.45 | 173.40 | 221 | 1.00 | 0.0000 | 0.000 | 230 | 0.0200 | 0.0900 | 2 | 2,882 | 99.3% | -0.00 | 0.0001 | -0.010 | ||
| 158.45 | 163.40 | 183 | 1.00 | 0.0000 | 0.000 | 240 | 0.0200 | 0.1000 | 3,747 | 93.0% | -0.00 | 0.0001 | -0.012 | |||
| 148.90 | 153.40 | 343 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.2900 | 1 | 5,108 | 94.8% | -0.00 | 0.0001 | -0.013 | ||
| 139.40 | 143.45 | 287 | 1.00 | 0.0001 | 0.000 | 260 | 0.0200 | 0.0900 | 1,545 | 78.8% | -0.00 | 0.0001 | -0.014 | |||
| 128.50 | 133.45 | 285 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.4700 | 2,756 | 85.7% | -0.00 | 0.0002 | -0.016 | |||
| 120.55 | 123.50 | 1 | 1,230 | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.1000 | 2 | 3,094 | 66.3% | -0.00 | 0.0002 | -0.018 | |
| 112.15 | 113.50 | 782 | 68.0% | 1.00 | 0.0001 | 0.000 | 290 | 0.0300 | 0.1000 | 1,525 | 61.4% | -0.00 | 0.0003 | -0.020 | ||
| 102.05 | 103.45 | 1 | 1,491 | 64.7% | 1.00 | 0.0002 | 0.000 | 300 | 0 | 0.3000 | 4,960 | 61.3% | -0.01 | 0.0004 | -0.023 | |
| 90.05 | 93.50 | 976 | 1.00 | 0.0003 | 0.000 | 310 | 0.0500 | 0.4700 | 7 | 2,356 | 59.4% | -0.01 | 0.0005 | -0.026 | ||
| 78.45 | 83.50 | 1,524 | 1.00 | 0.0004 | 0.000 | 320 | 0.0500 | 0.3700 | 1 | 1,901 | 51.3% | -0.01 | 0.0007 | -0.030 | ||
| 68.25 | 73.60 | 1,795 | 0.99 | 0.0005 | 0.000 | 330 | 0.1000 | 0.4500 | 1,932 | 47.0% | -0.01 | 0.0009 | -0.035 | |||
| 60.30 | 63.55 | 1,474 | 0.99 | 0.0008 | 0.000 | 340 | 0.1200 | 0.2000 | 83 | 2,432 | 37.5% | -0.02 | 0.0014 | -0.042 | ||
| 54.35 | 58.55 | 1 | 0.99 | 0.0011 | 0.000 | 345 | 0.1900 | 0.2900 | 5 | 359 | 36.8% | -0.02 | 0.0017 | -0.047 | ||
| 50.80 | 53.50 | 1 | 1,878 | 0.99 | 0.0014 | -0.008 | 350 | 0.2500 | 0.3100 | 75 | 2,730 | 34.6% | -0.03 | 0.0022 | -0.054 | |
| 43.70 | 48.50 | 0.98 | 0.0019 | -0.018 | 355 | 0.2400 | 0.6000 | 1 | 80 | 33.9% | -0.03 | 0.0028 | -0.064 | |||
| 41.35 | 43.70 | 2 | 2,515 | 0.97 | 0.0027 | -0.034 | 360 | 0.4600 | 0.5200 | 139 | 4,142 | 31.5% | -0.05 | 0.0038 | -0.079 | |
| 36.60 | 38.75 | 0.96 | 0.0038 | -0.056 | 365 | 0.5400 | 0.7900 | 4 | 148 | 30.8% | -0.06 | 0.0050 | -0.099 | |||
| 34.10 | 36.50 | 1 | 0.95 | 0.0046 | -0.069 | 367.5 | 0.7800 | 0.9200 | 10 | 114 | 30.2% | -0.08 | 0.0058 | -0.112 | ||
| 31.90 | 34.25 | 9 | 1,221 | 27.0% | 0.94 | 0.0055 | -0.085 | 370 | 1.00 | 1.12 | 64 | 3,793 | 29.9% | -0.09 | 0.0067 | -0.125 |
| 29.50 | 31.50 | 1 | 23.4% | 0.93 | 0.0065 | -0.103 | 372.5 | 1.15 | 1.29 | 57 | 29.1% | -0.11 | 0.0077 | -0.141 | ||
| 27.15 | 29.20 | 1 | 24.7% | 0.91 | 0.0077 | -0.123 | 375 | 1.39 | 1.63 | 4 | 157 | 29.0% | -0.13 | 0.0088 | -0.158 | |
| 25.00 | 27.00 | 2 | 25.9% | 0.89 | 0.0089 | -0.144 | 377.5 | 1.68 | 1.97 | 16 | 232 | 28.6% | -0.15 | 0.0099 | -0.175 | |
| 22.55 | 24.65 | 5 | 2,029 | 24.7% | 0.87 | 0.0103 | -0.167 | 380 | 2.06 | 2.29 | 65 | 3,588 | 28.4% | -0.17 | 0.0111 | -0.193 |
| 20.70 | 22.65 | 4 | 26.3% | 0.84 | 0.0117 | -0.190 | 382.5 | 2.48 | 2.83 | 1 | 71 | 28.5% | -0.20 | 0.0123 | -0.211 | |
| 18.55 | 20.35 | 20 | 25.4% | 0.81 | 0.0132 | -0.212 | 385 | 3.00 | 3.45 | 3 | 254 | 28.0% | -0.23 | 0.0135 | -0.228 | |
| 17.10 | 18.45 | 48 | 26.9% | 0.78 | 0.0146 | -0.234 | 387.5 | 3.55 | 4.05 | 108 | 27.7% | -0.27 | 0.0147 | -0.243 | ||
| 14.85 | 16.35 | 7 | 2,574 | 25.6% | 0.74 | 0.0160 | -0.254 | 390 | 4.25 | 4.80 | 23 | 3,286 | 27.6% | -0.31 | 0.0158 | -0.257 |
| 13.85 | 14.65 | 10 | 52 | 26.5% | 0.70 | 0.0172 | -0.271 | 392.5 | 5.05 | 5.65 | 13 | 80 | 27.5% | -0.35 | 0.0168 | -0.268 |
| 12.10 | 12.85 | 18 | 119 | 26.3% | 0.65 | 0.0183 | -0.284 | 395 | 5.90 | 6.85 | 8 | 71 | 27.5% | -0.39 | 0.0176 | -0.276 |
| 10.65 | 11.25 | 40 | 207 | 26.1% | 0.61 | 0.0191 | -0.295 | 397.5 | 6.80 | 7.60 | 32 | 26.8% | -0.43 | 0.0182 | -0.281 | |
| 9.15 | 9.90 | 145 | 4,018 | 26.0% | 0.56 | 0.0197 | -0.300 | 400 | 8.05 | 8.65 | 6 | 3,701 | 26.8% | -0.48 | 0.0186 | -0.282 |
| 7.80 | 8.40 | 2 | 78 | 25.7% | 0.51 | 0.0199 | -0.301 | 402.5 | 9.20 | 10.05 | 10 | 26.8% | -0.53 | 0.0187 | -0.280 | |
| 6.70 | 7.20 | 56 | 252 | 25.7% | 0.46 | 0.0198 | -0.297 | 405 | 10.55 | 11.55 | 17 | 26.5% | -0.57 | 0.0185 | -0.275 | |
| 5.65 | 6.15 | 57 | 511 | 26.0% | 0.41 | 0.0193 | -0.290 | 407.5 | 12.00 | 12.95 | 6 | 26.2% | -0.62 | 0.0180 | -0.266 | |
| 4.75 | 5.25 | 54 | 2,771 | 25.9% | 0.36 | 0.0186 | -0.279 | 410 | 13.65 | 14.55 | 4 | 1,678 | 26.1% | -0.66 | 0.0173 | -0.254 |
| 3.85 | 4.40 | 8 | 299 | 26.0% | 0.32 | 0.0176 | -0.265 | 412.5 | 15.40 | 16.30 | 5 | 26.5% | -0.70 | 0.0163 | -0.240 | |
| 3.30 | 3.70 | 72 | 858 | 26.1% | 0.28 | 0.0164 | -0.249 | 415 | 17.15 | 19.00 | 11 | 27.9% | -0.74 | 0.0153 | -0.224 | |
| 2.81 | 3.05 | 32 | 371 | 26.2% | 0.24 | 0.0151 | -0.231 | 417.5 | 19.20 | 20.15 | 1 | 26.2% | -0.77 | 0.0141 | -0.207 | |
| 2.30 | 2.50 | 71 | 3,283 | 26.3% | 0.21 | 0.0138 | -0.211 | 420 | 21.00 | 23.25 | 1,175 | 28.1% | -0.80 | 0.0129 | -0.188 | |
| 1.87 | 2.13 | 5 | 58 | 26.4% | 0.18 | 0.0125 | -0.192 | 422.5 | 23.10 | 24.75 | 27.0% | -0.83 | 0.0117 | -0.169 | ||
| 1.50 | 1.81 | 1 | 313 | 26.7% | 0.15 | 0.0111 | -0.172 | 425 | 25.35 | 27.25 | 28.2% | -0.86 | 0.0105 | -0.150 | ||
| 0.9300 | 1.10 | 29 | 2,902 | 26.4% | 0.11 | 0.0087 | -0.135 | 430 | 29.60 | 31.65 | 747 | 28.8% | -0.90 | 0.0082 | -0.113 | |
| 0.6000 | 0.8000 | 2 | 101 | 26.9% | 0.08 | 0.0065 | -0.102 | 435 | 34.35 | 38.45 | 1 | 3 | 36.3% | -0.93 | 0.0062 | -0.080 |
| 0.3900 | 0.5300 | 37 | 3,260 | 27.4% | 0.05 | 0.0048 | -0.075 | 440 | 39.20 | 41.55 | 1 | 129 | 32.3% | -0.95 | 0.0045 | -0.052 |
| 0.1500 | 0.2600 | 241 | 5,115 | 28.4% | 0.02 | 0.0025 | -0.041 | 450 | 48.95 | 51.65 | 395 | 38.1% | -0.98 | 0.0024 | -0.014 | |
| 0.0700 | 0.2000 | 14 | 1,814 | 30.9% | 0.01 | 0.0014 | -0.024 | 460 | 58.85 | 63.15 | 31 | 48.9% | -0.99 | 0.0013 | 0.000 | |
| 0 | 0.0800 | 3 | 1,793 | 30.3% | 0.01 | 0.0008 | -0.016 | 470 | 68.65 | 73.60 | 13 | 57.4% | -0.99 | 0.0008 | 0.000 | |
| 0.0100 | 0.1200 | 1,746 | 35.6% | 0.01 | 0.0006 | -0.013 | 480 | 78.65 | 83.55 | 16 | 61.8% | -0.99 | 0.0005 | 0.000 | ||
| 0 | 0.2100 | 1,470 | 41.4% | 0.00 | 0.0004 | -0.010 | 490 | 88.65 | 93.55 | 6 | 67.0% | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0300 | 1 | 3,398 | 37.9% | 0.00 | 0.0003 | -0.009 | 500 | 98.60 | 101.25 | 4 | 59.2% | -1.00 | 0.0003 | 0.000 | |
| 0 | 0.4600 | 179 | 53.5% | 0.00 | 0.0002 | -0.008 | 510 | 108.60 | 113.50 | 77.5% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0200 | 863 | 41.4% | 0.00 | 0.0002 | -0.007 | 520 | 118.50 | 123.50 | 2 | 81.1% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.4500 | 5 | 60.5% | 0.00 | 0.0001 | -0.006 | 530 | 128.45 | 133.50 | 86.9% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 388 | 48.3% | 0.00 | 0.0001 | -0.005 | 540 | 138.45 | 143.45 | 90.6% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 1,264 | 53.6% | 0.00 | 0.0001 | -0.004 | 560 | 158.30 | 163.45 | 98.2% | -1.00 | 0.0001 | 0.000 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput