UNH オプションチェーン UnitedHealth Group Incorporated
Cboe delayed options data · 基準日時： 16:05 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±6.6% (392.50–448.30) · ATM IV 28.3% · P/C オープンインタレスト 1.24
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 196.90 | 203.90 | 1.00 | 0.0000 | 0.000 | 220 | 0.0200 | 0.0600 | 111 | 77.8% | -0.00 | 0.0000 | -0.003 | ||||
| 186.95 | 193.70 | 2 | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0600 | 14 | 1,081 | 71.9% | -0.00 | 0.0000 | -0.003 | ||
| 177.00 | 183.90 | 35 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1000 | 738 | 69.4% | -0.00 | 0.0000 | -0.004 | |||
| 167.05 | 173.85 | 20 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.9900 | 383 | 84.8% | -0.00 | 0.0000 | -0.004 | |||
| 156.80 | 164.25 | 65 | 1.00 | 0.0001 | 0.000 | 260 | 0.0100 | 0.0800 | 10 | 710 | 59.6% | -0.00 | 0.0001 | -0.005 | ||
| 147.50 | 153.75 | 79 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.3500 | 1,274 | 64.0% | -0.00 | 0.0001 | -0.006 | |||
| 137.45 | 143.20 | 202 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.1800 | 8 | 548 | 54.9% | -0.00 | 0.0001 | -0.007 | ||
| 127.50 | 133.10 | 45 | 1.00 | 0.0002 | 0.000 | 290 | 0 | 0.1600 | 1,612 | 50.0% | -0.00 | 0.0002 | -0.009 | |||
| 118.55 | 123.25 | 183 | 1.00 | 0.0002 | 0.000 | 300 | 0.0500 | 0.1800 | 2 | 1,475 | 47.7% | -0.00 | 0.0002 | -0.011 | ||
| 107.85 | 113.35 | 1 | 268 | 0.99 | 0.0003 | 0.000 | 310 | 0.0900 | 0.1900 | 3 | 1,350 | 44.6% | -0.01 | 0.0003 | -0.013 | |
| 98.45 | 103.35 | 4 | 160 | 0.99 | 0.0005 | -0.005 | 320 | 0.0900 | 0.1600 | 2 | 921 | 39.9% | -0.01 | 0.0005 | -0.017 | |
| 89.75 | 94.00 | 7 | 297 | 38.9% | 0.99 | 0.0007 | -0.012 | 330 | 0.1500 | 0.2300 | 18 | 3,672 | 37.9% | -0.01 | 0.0007 | -0.023 |
| 77.55 | 84.10 | 2 | 349 | 0.98 | 0.0010 | -0.021 | 340 | 0.2800 | 0.3300 | 38 | 2,853 | 36.2% | -0.02 | 0.0010 | -0.031 | |
| 70.20 | 73.35 | 16 | 671 | 24.8% | 0.97 | 0.0015 | -0.034 | 350 | 0.4500 | 0.5100 | 57 | 7,774 | 34.5% | -0.03 | 0.0016 | -0.043 |
| 65.00 | 69.60 | 1 | 33.1% | 0.96 | 0.0019 | -0.043 | 355 | 0.5600 | 0.6600 | 7 | 30 | 33.7% | -0.04 | 0.0019 | -0.051 | |
| 60.25 | 64.30 | 2 | 501 | 30.4% | 0.95 | 0.0024 | -0.053 | 360 | 0.7200 | 0.8300 | 69 | 2,888 | 33.0% | -0.05 | 0.0024 | -0.061 |
| 55.50 | 59.90 | 31.7% | 0.94 | 0.0029 | -0.065 | 365 | 0.8900 | 1.10 | 6 | 32 | 32.3% | -0.06 | 0.0029 | -0.072 | ||
| 52.10 | 54.05 | 30 | 1,460 | 31.6% | 0.93 | 0.0035 | -0.079 | 370 | 1.23 | 1.37 | 448 | 1,907 | 31.8% | -0.07 | 0.0036 | -0.086 |
| 46.95 | 49.85 | 30.7% | 0.91 | 0.0043 | -0.094 | 375 | 1.62 | 1.80 | 23 | 30 | 31.4% | -0.09 | 0.0043 | -0.101 | ||
| 45.10 | 47.30 | 30.8% | 0.90 | 0.0047 | -0.103 | 377.5 | 1.81 | 2.05 | 6 | 24 | 31.1% | -0.10 | 0.0047 | -0.109 | ||
| 43.35 | 45.05 | 18 | 1,469 | 31.6% | 0.88 | 0.0051 | -0.112 | 380 | 2.13 | 2.30 | 170 | 1,515 | 30.9% | -0.12 | 0.0051 | -0.118 |
| 40.55 | 43.20 | 30.8% | 0.87 | 0.0055 | -0.121 | 382.5 | 2.31 | 2.65 | 2 | 60 | 30.6% | -0.13 | 0.0056 | -0.127 | ||
| 38.65 | 40.65 | 30.3% | 0.86 | 0.0060 | -0.130 | 385 | 2.68 | 2.97 | 31 | 77 | 30.4% | -0.14 | 0.0060 | -0.136 | ||
| 36.20 | 40.00 | 32.0% | 0.84 | 0.0064 | -0.139 | 387.5 | 3.05 | 3.40 | 22 | 33 | 30.4% | -0.16 | 0.0065 | -0.145 | ||
| 34.90 | 35.95 | 27 | 1,122 | 29.9% | 0.82 | 0.0069 | -0.149 | 390 | 3.50 | 3.80 | 168 | 4,592 | 30.2% | -0.18 | 0.0070 | -0.154 |
| 32.60 | 34.70 | 30.5% | 0.81 | 0.0074 | -0.158 | 392.5 | 3.90 | 4.35 | 12 | 57 | 30.0% | -0.20 | 0.0075 | -0.163 | ||
| 30.55 | 32.45 | 2 | 1 | 29.8% | 0.79 | 0.0079 | -0.167 | 395 | 4.40 | 4.80 | 44 | 54 | 29.8% | -0.21 | 0.0080 | -0.172 |
| 28.70 | 30.50 | 4 | 29.7% | 0.77 | 0.0083 | -0.175 | 397.5 | 4.90 | 5.50 | 2 | 3 | 29.7% | -0.24 | 0.0084 | -0.181 | |
| 27.20 | 27.95 | 85 | 4,328 | 29.2% | 0.75 | 0.0088 | -0.183 | 400 | 5.75 | 6.00 | 109 | 4,805 | 29.7% | -0.26 | 0.0089 | -0.189 |
| 25.10 | 26.35 | 7 | 191 | 29.0% | 0.72 | 0.0092 | -0.191 | 402.5 | 6.30 | 6.70 | 13 | 52 | 29.4% | -0.28 | 0.0094 | -0.196 |
| 23.65 | 24.45 | 9 | 519 | 29.0% | 0.70 | 0.0096 | -0.198 | 405 | 6.95 | 7.40 | 19 | 19 | 29.1% | -0.30 | 0.0098 | -0.203 |
| 21.95 | 22.60 | 1,028 | 28.7% | 0.67 | 0.0100 | -0.204 | 407.5 | 7.65 | 8.35 | 5 | 59 | 29.0% | -0.33 | 0.0102 | -0.209 | |
| 20.50 | 21.05 | 186 | 2,536 | 28.9% | 0.65 | 0.0104 | -0.209 | 410 | 8.70 | 9.10 | 41 | 1,048 | 28.9% | -0.35 | 0.0106 | -0.214 |
| 18.80 | 19.80 | 2 | 43 | 29.1% | 0.62 | 0.0107 | -0.213 | 412.5 | 9.30 | 10.20 | 41 | 28.6% | -0.38 | 0.0109 | -0.218 | |
| 17.40 | 18.10 | 47 | 16 | 28.7% | 0.60 | 0.0110 | -0.217 | 415 | 10.65 | 11.05 | 61 | 19 | 28.6% | -0.41 | 0.0112 | -0.222 |
| 16.00 | 16.55 | 13 | 84 | 28.5% | 0.57 | 0.0112 | -0.219 | 417.5 | 11.65 | 12.15 | 6 | 16 | 28.5% | -0.44 | 0.0114 | -0.224 |
| 14.70 | 15.05 | 507 | 3,169 | 28.3% | 0.54 | 0.0114 | -0.220 | 420 | 12.75 | 13.30 | 74 | 801 | 28.3% | -0.47 | 0.0116 | -0.225 |
| 13.35 | 14.00 | 28 | 25 | 28.3% | 0.51 | 0.0115 | -0.221 | 422.5 | 14.00 | 14.50 | 3 | 28.2% | -0.50 | 0.0117 | -0.225 | |
| 12.15 | 12.65 | 44 | 39 | 28.1% | 0.48 | 0.0115 | -0.220 | 425 | 15.15 | 15.80 | 28.0% | -0.52 | 0.0118 | -0.224 | ||
| 9.95 | 10.35 | 608 | 1,987 | 27.8% | 0.43 | 0.0114 | -0.214 | 430 | 17.90 | 18.55 | 21 | 316 | 27.6% | -0.58 | 0.0118 | -0.219 |
| 8.05 | 8.35 | 16 | 48 | 27.5% | 0.37 | 0.0111 | -0.205 | 435 | 20.80 | 22.30 | 1 | 27.9% | -0.64 | 0.0115 | -0.210 | |
| 6.50 | 6.70 | 232 | 1,375 | 27.4% | 0.32 | 0.0105 | -0.192 | 440 | 24.05 | 25.60 | 2 | 156 | 27.4% | -0.70 | 0.0109 | -0.198 |
| 4.90 | 5.40 | 9 | 73 | 27.1% | 0.27 | 0.0098 | -0.177 | 445 | 27.70 | 29.15 | 27.1% | -0.75 | 0.0102 | -0.182 | ||
| 3.95 | 4.25 | 803 | 6,038 | 27.2% | 0.22 | 0.0089 | -0.160 | 450 | 31.55 | 33.50 | 320 | 27.4% | -0.79 | 0.0094 | -0.165 | |
| 2.40 | 2.55 | 526 | 2,191 | 27.2% | 0.15 | 0.0069 | -0.124 | 460 | 39.95 | 42.30 | 1 | 115 | 27.8% | -0.87 | 0.0075 | -0.130 |
| 1.37 | 1.52 | 92 | 1,847 | 27.3% | 0.10 | 0.0051 | -0.091 | 470 | 49.45 | 51.50 | 1 | 29.2% | -0.93 | 0.0058 | -0.100 | |
| 0.8200 | 0.9200 | 23 | 1,911 | 27.8% | 0.06 | 0.0036 | -0.065 | 480 | 58.65 | 63.90 | 37.1% | -0.97 | 0.0042 | -0.075 | ||
| 0.4600 | 0.5800 | 562 | 28.3% | 0.04 | 0.0024 | -0.046 | 490 | 68.15 | 73.75 | 39.6% | -0.99 | 0.0017 | -0.056 | |||
| 0.2800 | 0.3500 | 117 | 1,052 | 28.9% | 0.03 | 0.0017 | -0.033 | 500 | 77.40 | 83.75 | 41.2% | -1.00 | 0.0003 | -0.051 | ||
| 0.1500 | 0.3900 | 1 | 4 | 30.9% | 0.02 | 0.0012 | -0.024 | 510 | 87.40 | 93.75 | 44.8% | -1.00 | 0.0000 | -0.051 | ||
| 0.0700 | 0.3000 | 1 | 357 | 31.9% | 0.01 | 0.0008 | -0.018 | 520 | 96.85 | 103.75 | 46.1% | -1.00 | 0.0000 | -0.051 | ||
| 0.0100 | 0.2100 | 115 | 34.5% | 0.01 | 0.0004 | -0.011 | 540 | 117.10 | 123.75 | 53.5% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 0.2800 | 503 | 40.0% | 0.00 | 0.0003 | -0.008 | 560 | 138.00 | 143.85 | 63.3% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 0.4700 | 1 | 66 | 47.1% | 0.00 | 0.0002 | -0.006 | 580 | 157.40 | 163.75 | 66.5% | -1.00 | 0.0000 | -0.051 | ||
| 0 | 0.4600 | 135 | 51.2% | 0.00 | 0.0001 | -0.004 | 600 | 177.30 | 183.75 | 71.6% | -1.00 | 0.0000 | -0.051 | |||
| 0.0100 | 0.0800 | 1 | 39 | 46.5% | 0.00 | 0.0001 | -0.003 | 620 | 197.95 | 203.75 | 79.6% | -1.00 | 0.0000 | -0.051 | ||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット