UNH 옵션 체인 UnitedHealth Group Incorporated
Cboe delayed options data · 기준일 09:41 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±4.5% (381.67–417.31) · ATM IV 25.9% · P/C 미결제약정 1.77
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 197.05 | 201.90 | 273 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.1000 | 8,086 | 117.4% | -0.00 | 0.0000 | -0.005 | |||
| 185.85 | 192.75 | 62 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.5500 | 843 | 132.2% | -0.00 | 0.0000 | -0.005 | |||
| 177.70 | 183.15 | 102 | 139.5% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.1500 | 2,499 | 106.3% | -0.00 | 0.0000 | -0.006 | ||
| 167.80 | 172.20 | 221 | 107.8% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.1900 | 2,882 | 101.4% | -0.00 | 0.0000 | -0.007 | ||
| 157.10 | 162.10 | 183 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1900 | 2 | 3,747 | 94.1% | -0.00 | 0.0001 | -0.008 | ||
| 147.10 | 152.05 | 343 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.3800 | 5,108 | 94.5% | -0.00 | 0.0001 | -0.009 | |||
| 137.70 | 141.95 | 1 | 289 | 1.00 | 0.0000 | 0.000 | 260 | 0.0200 | 0.1700 | 9 | 1,547 | 80.4% | -0.00 | 0.0001 | -0.010 | |
| 128.30 | 131.85 | 81 | 349 | 81.1% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.1300 | 1 | 2,756 | 70.9% | -0.00 | 0.0001 | -0.012 |
| 117.70 | 122.25 | 1,230 | 1.00 | 0.0001 | 0.000 | 280 | 0.0100 | 0.2000 | 2 | 3,092 | 68.3% | -0.00 | 0.0002 | -0.013 | ||
| 109.15 | 110.90 | 782 | 59.1% | 1.00 | 0.0001 | 0.000 | 290 | 0.0300 | 0.2300 | 1 | 1,525 | 63.7% | -0.00 | 0.0002 | -0.015 | |
| 98.95 | 102.00 | 2 | 1,491 | 74.8% | 1.00 | 0.0002 | 0.000 | 300 | 0 | 0.2800 | 4,960 | 58.1% | -0.01 | 0.0003 | -0.018 | |
| 88.00 | 92.30 | 1 | 976 | 56.6% | 1.00 | 0.0002 | -0.001 | 310 | 0.0500 | 0.0800 | 2 | 2,356 | 47.5% | -0.01 | 0.0004 | -0.021 |
| 78.40 | 82.00 | 1 | 1,525 | 52.0% | 1.00 | 0.0004 | -0.004 | 320 | 0.1000 | 0.2400 | 1 | 1,902 | 47.4% | -0.01 | 0.0006 | -0.025 |
| 68.75 | 71.00 | 5 | 1,797 | 0.99 | 0.0006 | -0.009 | 330 | 0.1000 | 0.2500 | 3 | 1,934 | 41.7% | -0.01 | 0.0009 | -0.031 | |
| 57.95 | 61.90 | 16 | 1,486 | 0.99 | 0.0009 | -0.017 | 340 | 0.1000 | 0.3300 | 12 | 2,439 | 37.0% | -0.02 | 0.0015 | -0.040 | |
| 52.35 | 57.20 | 1 | 0.99 | 0.0012 | -0.022 | 345 | 0.1000 | 0.5000 | 2 | 359 | 35.9% | -0.02 | 0.0019 | -0.046 | ||
| 48.95 | 52.55 | 4 | 1,879 | 42.5% | 0.98 | 0.0017 | -0.031 | 350 | 0.2300 | 0.3800 | 90 | 2,734 | 32.9% | -0.03 | 0.0025 | -0.056 |
| 43.00 | 47.55 | 31.4% | 0.98 | 0.0024 | -0.042 | 355 | 0.2500 | 0.4600 | 10 | 78 | 30.7% | -0.04 | 0.0033 | -0.069 | ||
| 38.80 | 41.75 | 3 | 2,518 | 28.2% | 0.97 | 0.0033 | -0.059 | 360 | 0.5500 | 0.6400 | 1,168 | 4,473 | 30.5% | -0.06 | 0.0044 | -0.086 |
| 33.35 | 37.15 | 24.5% | 0.95 | 0.0047 | -0.082 | 365 | 0.6100 | 0.9300 | 16 | 151 | 28.8% | -0.08 | 0.0059 | -0.109 | ||
| 32.05 | 34.55 | 1 | 30.2% | 0.94 | 0.0056 | -0.097 | 367.5 | 0.9700 | 1.14 | 13 | 107 | 29.3% | -0.09 | 0.0068 | -0.123 | |
| 29.45 | 32.00 | 88 | 1,235 | 27.6% | 0.92 | 0.0066 | -0.113 | 370 | 1.20 | 1.36 | 149 | 3,847 | 28.9% | -0.11 | 0.0078 | -0.138 |
| 26.75 | 29.80 | 1 | 26.3% | 0.91 | 0.0078 | -0.131 | 372.5 | 1.21 | 1.63 | 23 | 66 | 27.8% | -0.13 | 0.0088 | -0.154 | |
| 24.55 | 26.95 | 1 | 24.2% | 0.89 | 0.0090 | -0.150 | 375 | 1.71 | 1.98 | 22 | 157 | 28.1% | -0.15 | 0.0100 | -0.170 | |
| 23.25 | 24.60 | 2 | 26.9% | 0.86 | 0.0103 | -0.170 | 377.5 | 2.12 | 2.37 | 60 | 231 | 27.9% | -0.18 | 0.0111 | -0.187 | |
| 20.50 | 22.90 | 18 | 2,038 | 26.4% | 0.84 | 0.0117 | -0.191 | 380 | 2.56 | 2.84 | 185 | 3,586 | 27.7% | -0.20 | 0.0124 | -0.204 |
| 18.20 | 20.95 | 1 | 3 | 25.9% | 0.81 | 0.0132 | -0.212 | 382.5 | 3.05 | 3.40 | 28 | 62 | 27.4% | -0.24 | 0.0136 | -0.220 |
| 17.05 | 18.75 | 1 | 19 | 27.2% | 0.77 | 0.0145 | -0.231 | 385 | 3.65 | 4.00 | 40 | 218 | 27.1% | -0.27 | 0.0147 | -0.235 |
| 15.10 | 16.75 | 11 | 43 | 26.6% | 0.73 | 0.0159 | -0.249 | 387.5 | 3.50 | 4.90 | 18 | 109 | 25.7% | -0.31 | 0.0158 | -0.248 |
| 13.05 | 14.65 | 70 | 2,543 | 25.4% | 0.69 | 0.0171 | -0.264 | 390 | 5.10 | 5.55 | 83 | 3,288 | 26.6% | -0.35 | 0.0167 | -0.259 |
| 10.10 | 12.90 | 31 | 51 | 23.1% | 0.65 | 0.0181 | -0.276 | 392.5 | 5.90 | 6.50 | 11 | 80 | 26.3% | -0.39 | 0.0175 | -0.267 |
| 10.35 | 11.40 | 21 | 118 | 26.1% | 0.60 | 0.0189 | -0.285 | 395 | 6.70 | 7.55 | 5 | 67 | 25.8% | -0.44 | 0.0181 | -0.272 |
| 8.95 | 9.90 | 175 | 218 | 25.9% | 0.56 | 0.0194 | -0.289 | 397.5 | 8.05 | 8.75 | 14 | 27 | 26.1% | -0.48 | 0.0185 | -0.274 |
| 7.80 | 8.55 | 253 | 4,042 | 26.0% | 0.51 | 0.0197 | -0.289 | 400 | 9.25 | 10.05 | 105 | 3,710 | 25.9% | -0.53 | 0.0186 | -0.272 |
| 6.65 | 7.35 | 11 | 73 | 25.9% | 0.46 | 0.0196 | -0.286 | 402.5 | 9.70 | 11.70 | 10 | 24.7% | -0.57 | 0.0184 | -0.267 | |
| 5.65 | 6.25 | 79 | 235 | 25.9% | 0.41 | 0.0192 | -0.278 | 405 | 12.05 | 13.00 | 17 | 25.6% | -0.62 | 0.0179 | -0.258 | |
| 4.70 | 5.20 | 531 | 20 | 25.6% | 0.36 | 0.0184 | -0.267 | 407.5 | 13.50 | 16.00 | 6 | 27.5% | -0.66 | 0.0172 | -0.247 | |
| 3.95 | 4.45 | 189 | 2,738 | 25.8% | 0.32 | 0.0175 | -0.252 | 410 | 15.50 | 16.45 | 21 | 1,674 | 25.7% | -0.70 | 0.0163 | -0.234 |
| 3.30 | 3.70 | 8 | 295 | 25.8% | 0.28 | 0.0164 | -0.236 | 412.5 | 16.60 | 18.45 | 5 | 24.6% | -0.74 | 0.0153 | -0.218 | |
| 2.75 | 3.10 | 795 | 132 | 25.9% | 0.24 | 0.0151 | -0.217 | 415 | 19.00 | 20.85 | 2 | 9 | 26.4% | -0.78 | 0.0141 | -0.201 |
| 2.24 | 2.50 | 371 | 34 | 25.8% | 0.21 | 0.0138 | -0.198 | 417.5 | 20.60 | 22.60 | 1 | 25.0% | -0.81 | 0.0129 | -0.183 | |
| 1.55 | 2.07 | 240 | 3,276 | 25.2% | 0.18 | 0.0124 | -0.179 | 420 | 22.30 | 24.65 | 1,175 | 23.8% | -0.84 | 0.0116 | -0.165 | |
| 1.49 | 1.69 | 7 | 54 | 25.9% | 0.15 | 0.0111 | -0.159 | 422.5 | 24.35 | 26.75 | 23.0% | -0.86 | 0.0104 | -0.146 | ||
| 1.21 | 1.37 | 114 | 261 | 26.0% | 0.13 | 0.0098 | -0.141 | 425 | 27.45 | 30.65 | 30.3% | -0.88 | 0.0092 | -0.129 | ||
| 0.7300 | 0.9100 | 566 | 3,144 | 26.1% | 0.09 | 0.0074 | -0.107 | 430 | 31.65 | 35.30 | 5 | 752 | 30.6% | -0.92 | 0.0070 | -0.097 |
| 0.1300 | 0.9800 | 5 | 101 | 26.6% | 0.06 | 0.0055 | -0.079 | 435 | 35.45 | 39.55 | 3 | 25.7% | -0.94 | 0.0051 | -0.070 | |
| 0.3300 | 0.5800 | 66 | 3,229 | 28.1% | 0.04 | 0.0040 | -0.058 | 440 | 40.45 | 43.75 | 1 | 129 | 19.5% | -0.96 | 0.0037 | -0.050 |
| 0.1500 | 0.1900 | 128 | 5,041 | 28.1% | 0.02 | 0.0021 | -0.033 | 450 | 50.15 | 53.30 | 150 | 491 | -0.98 | 0.0020 | -0.024 | |
| 0.0700 | 0.1000 | 17 | 1,822 | 29.5% | 0.01 | 0.0012 | -0.021 | 460 | 60.15 | 64.30 | 1 | 31 | 33.4% | -0.99 | 0.0011 | -0.012 |
| 0 | 0.1900 | 1,793 | 33.8% | 0.01 | 0.0008 | -0.015 | 470 | 70.25 | 74.70 | 13 | 42.9% | -0.99 | 0.0007 | -0.005 | ||
| 0.0100 | 0.1000 | 1 | 1,747 | 35.1% | 0.01 | 0.0005 | -0.012 | 480 | 79.95 | 84.20 | 16 | 36.3% | -1.00 | 0.0005 | -0.001 | |
| 0 | 0.0300 | 14 | 1,464 | 34.0% | 0.00 | 0.0004 | -0.010 | 490 | 88.95 | 94.10 | 6 | -1.00 | 0.0004 | 0.000 | ||
| 0.0100 | 0.0500 | 3,398 | 39.3% | 0.00 | 0.0003 | -0.008 | 500 | 99.85 | 104.10 | 4 | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.2200 | 179 | 48.6% | 0.00 | 0.0002 | -0.007 | 510 | 109.75 | 114.80 | 56.2% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 0.0100 | 863 | 39.1% | 0.00 | 0.0002 | -0.006 | 520 | 119.85 | 124.10 | 2 | 44.6% | -1.00 | 0.0002 | 0.000 | ||
| 0 | 0.2200 | 5 | 55.1% | 0.00 | 0.0001 | -0.005 | 530 | 129.70 | 134.75 | 62.7% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.0300 | 1 | 388 | 48.0% | 0.00 | 0.0001 | -0.005 | 540 | 139.60 | 144.75 | 65.0% | -1.00 | 0.0001 | 0.000 | ||
| 0 | 0.0300 | 1,264 | 53.2% | 0.00 | 0.0001 | -0.004 | 560 | 159.60 | 163.90 | -1.00 | 0.0001 | 0.000 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.