UNH cadeia de opções UnitedHealth Group Incorporated

Expiração Cboe delayed options data · em 20:05 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±6.6% (392.29–447.44) · IV ATM 28.1% · P/C open interest 1.24

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
206.40	215.00		2	84.4%	1.00	0.0000	0.000	210	0.0100	0.0800	1	959	84.0%	-0.00	0.0000	-0.002
196.45	205.05			80.2%	1.00	0.0000	0.000	220	0.0200	0.0700	2	111	78.7%	-0.00	0.0000	-0.002
186.50	195.10		2	76.1%	1.00	0.0000	0.000	230	0.0100	0.0800	14	1,081	73.7%	-0.00	0.0000	-0.002
179.25	185.10		35	107.4%	1.00	0.0000	0.000	240	0	0.1000		738	69.5%	-0.00	0.0000	-0.003
166.55	175.15		20	61.6%	1.00	0.0000	0.000	250	0	0.1000	1	383	64.8%	-0.00	0.0000	-0.003
156.75	164.10		65		1.00	0.0001	0.000	260	0.0100	0.0800	10	710	59.7%	-0.00	0.0001	-0.004
147.25	154.15		79		1.00	0.0001	0.000	270	0	0.3400		1,274	63.9%	-0.00	0.0001	-0.005
138.90	143.55		202	63.0%	1.00	0.0001	0.000	280	0	0.3500	11	548	59.4%	-0.00	0.0001	-0.006
128.45	134.65		45	64.4%	1.00	0.0001	0.000	290	0	0.0800	1	1,612	46.5%	-0.00	0.0001	-0.007
119.20	123.60		183	55.6%	1.00	0.0002	0.000	300	0.0500	0.1000	7	1,475	45.5%	-0.00	0.0002	-0.009
108.55	113.70	1	268	39.9%	0.99	0.0003	0.000	310	0.0100	0.1200	7	1,350	40.9%	-0.01	0.0003	-0.012
99.40	103.50	4	160	45.6%	0.99	0.0004	-0.003	320	0.0900	0.2000	17	921	40.7%	-0.01	0.0004	-0.016
89.25	93.85	7	297	42.2%	0.99	0.0006	-0.010	330	0.1700	0.2100	48	3,672	38.0%	-0.01	0.0006	-0.021
79.50	84.15	3	349	40.8%	0.98	0.0010	-0.019	340	0.2100	0.3100	90	2,853	35.4%	-0.02	0.0010	-0.029
70.60	72.55	22	671	32.5%	0.97	0.0015	-0.032	350	0.4200	0.4700	189	7,774	34.0%	-0.03	0.0015	-0.041
65.35	70.45	2		41.5%	0.96	0.0019	-0.041	355	0.5300	0.5900	12	30	33.1%	-0.04	0.0019	-0.049
60.95	62.60	7	501	30.2%	0.96	0.0023	-0.051	360	0.7200	0.8200	178	2,888	32.8%	-0.04	0.0024	-0.059
55.30	60.90			37.1%	0.94	0.0029	-0.063	365	0.9300	1.02	72	32	32.1%	-0.06	0.0029	-0.070
51.35	53.30	33	1,460	29.8%	0.93	0.0036	-0.077	370	1.20	1.33	685	1,907	31.4%	-0.07	0.0036	-0.084
46.10	49.05			28.8%	0.91	0.0043	-0.094	375	1.59	1.81	44	30	31.2%	-0.09	0.0044	-0.100
44.90	46.50			30.6%	0.90	0.0047	-0.102	377.5	1.81	2.02	187	24	30.9%	-0.10	0.0048	-0.109
43.10	43.85	36	1,469	30.4%	0.88	0.0052	-0.111	380	2.11	2.27	305	1,515	30.7%	-0.12	0.0052	-0.117
40.30	41.90	1		29.5%	0.87	0.0056	-0.121	382.5	2.42	2.63	59	60	30.6%	-0.13	0.0057	-0.127
38.40	40.40			31.0%	0.86	0.0061	-0.130	385	2.77	2.94	58	77	30.4%	-0.15	0.0061	-0.136
36.15	37.55			29.3%	0.84	0.0066	-0.140	387.5	3.10	3.35	26	33	30.2%	-0.16	0.0066	-0.145
34.10	35.40	49	1,122	29.1%	0.82	0.0070	-0.149	390	3.55	3.80	268	4,592	30.1%	-0.18	0.0071	-0.154
32.35	33.50	1		29.6%	0.80	0.0075	-0.158	392.5	4.00	4.65	15	57	30.4%	-0.20	0.0076	-0.164
30.65	31.60	9	1	29.9%	0.79	0.0080	-0.167	395	4.50	4.80	56	54	29.7%	-0.22	0.0081	-0.172
28.35	30.70	1	4	30.6%	0.76	0.0085	-0.176	397.5	5.10	5.40	4	3	29.6%	-0.24	0.0086	-0.181
26.50	27.65	178	4,328	28.9%	0.74	0.0089	-0.184	400	5.70	5.95	227	4,805	29.3%	-0.26	0.0091	-0.189
24.80	26.05	7	191	29.2%	0.72	0.0094	-0.191	402.5	6.35	6.70	54	52	29.2%	-0.28	0.0095	-0.196
23.25	23.95	13	519	28.9%	0.70	0.0098	-0.198	405	7.10	7.40	81	19	29.0%	-0.31	0.0100	-0.203
21.75	22.15		1,028	28.8%	0.67	0.0102	-0.204	407.5	7.85	8.30	9	59	28.9%	-0.33	0.0104	-0.209
20.10	20.55	273	2,536	28.7%	0.65	0.0106	-0.209	410	8.70	9.10	89	1,048	28.6%	-0.36	0.0107	-0.214
18.45	20.20	2	43	29.8%	0.62	0.0109	-0.213	412.5	9.65	10.05		41	28.5%	-0.39	0.0111	-0.218
17.05	17.50	67	16	28.4%	0.59	0.0112	-0.216	415	10.65	11.05	103	19	28.3%	-0.41	0.0114	-0.221
15.60	16.25	14	84	28.5%	0.56	0.0114	-0.218	417.5	11.70	12.10	8	16	28.1%	-0.44	0.0116	-0.223
14.30	14.70	872	3,169	28.1%	0.53	0.0115	-0.219	420	12.85	13.30	164	801	28.1%	-0.47	0.0118	-0.224
12.90	13.35	34	25	27.8%	0.51	0.0116	-0.219	422.5	14.05	14.55	31	3	27.9%	-0.50	0.0119	-0.224
11.80	12.15	74	39	27.8%	0.48	0.0117	-0.218	425	15.35	15.85	12		27.8%	-0.53	0.0120	-0.223
9.50	9.95	967	1,987	27.4%	0.42	0.0115	-0.212	430	17.95	18.90	61	316	27.5%	-0.59	0.0119	-0.217
7.70	8.05	296	48	27.3%	0.36	0.0112	-0.202	435	20.90	22.25	1		27.3%	-0.65	0.0116	-0.207
6.10	6.50	611	1,375	27.2%	0.31	0.0106	-0.188	440	24.65	25.45	9	156	27.2%	-0.70	0.0110	-0.194
4.75	5.10	83	73	26.9%	0.26	0.0098	-0.172	445	28.30	29.50			27.4%	-0.76	0.0103	-0.178
3.75	4.00	1,748	6,038	26.9%	0.22	0.0088	-0.154	450	32.15	33.15	5	320	26.7%	-0.80	0.0094	-0.160
2.20	2.30	839	2,191	26.7%	0.14	0.0068	-0.118	460	40.65	42.20	1	115	27.4%	-0.88	0.0075	-0.123
1.28	1.39	141	1,847	27.0%	0.09	0.0049	-0.085	470	48.05	51.70		1		-0.94	0.0056	-0.093
0.7200	0.8000	38	1,911	27.3%	0.06	0.0034	-0.059	480	57.15	62.60				-0.98	0.0038	-0.066
0.4000	0.4900		562	27.8%	0.04	0.0023	-0.041	490	66.30	74.50			32.2%	-1.00	0.0009	-0.051
0.2700	0.2900	1,119	1,052	28.4%	0.02	0.0015	-0.029	500	76.35	83.95				-1.00	0.0000	-0.051
0.0800	0.4000	2	4	30.6%	0.02	0.0011	-0.021	510	86.55	93.05				-1.00	0.0000	-0.051
0.1000	0.1500	3	357	30.5%	0.01	0.0008	-0.016	520	96.55	102.85				-1.00	0.0000	-0.051
0.0100	0.2100	10	115	34.7%	0.01	0.0004	-0.011	540	116.55	122.85				-1.00	0.0000	-0.051
0	0.1000	1	503	35.9%	0.00	0.0003	-0.007	560	136.55	142.85				-1.00	0.0000	-0.051
0	0.3400	1	66	45.5%	0.00	0.0002	-0.006	580	156.55	163.35				-1.00	0.0000	-0.051
0	0.3000		135	48.9%	0.00	0.0001	-0.004	600	176.55	183.00				-1.00	0.0000	-0.051
0.0100	0.0400	7	39	44.3%	0.00	0.0001	-0.003	620	196.55	203.05				-1.00	0.0000	-0.051

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

UNH cadeia de opções UnitedHealth Group Incorporated

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo