UNH cadeia de opções UnitedHealth Group Incorporated

Expiração Cboe delayed options data · em Oct 19, 22:04 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 ±6.8% (378.83–434.19) · IV ATM 28.6% · P/C open interest 1.26

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
193.60	201.95		2	87.8%	1.00	0.0000	0.000	210	0.0100	0.1500	3	959	79.4%	-0.00	0.0000	-0.004
183.65	192.00			82.6%	1.00	0.0000	0.000	220	0	4.35		111	125.5%	-0.00	0.0000	-0.005
173.70	182.05		2	77.5%	1.00	0.0001	0.000	230	0	0.1000		1,081	70.6%	-0.00	0.0001	-0.005
163.75	172.10		35	72.6%	1.00	0.0001	0.000	240	0	0.1000		738	65.1%	-0.00	0.0001	-0.006
153.80	162.15		20	67.9%	1.00	0.0001	0.000	250	0	4.30		383	102.7%	-0.00	0.0001	-0.007
143.40	152.15		65		1.00	0.0001	0.000	260	0	0.4900		710	66.9%	-0.00	0.0001	-0.008
134.00	142.60		79	65.9%	1.00	0.0002	0.000	270	0	0.6100		1,274	63.7%	-0.00	0.0002	-0.009
125.50	131.90		202	67.3%	1.00	0.0002	0.000	280	0	0.2700		548	52.9%	-0.00	0.0002	-0.011
114.20	122.05	5	45	48.0%	0.99	0.0003	0.000	290	0	0.2800	30	1,641	48.6%	-0.01	0.0003	-0.014
105.60	112.05		183	57.1%	0.99	0.0004	-0.004	300	0.1500	0.3000	10	1,477	47.1%	-0.01	0.0004	-0.017
95.45	102.50		268	53.2%	0.99	0.0006	-0.010	310	0.0100	0.3200	17	1,344	40.9%	-0.01	0.0006	-0.021
85.80	92.25		160	48.1%	0.98	0.0008	-0.017	320	0.1300	0.4200	32	915	40.1%	-0.02	0.0008	-0.028
77.20	79.60	5	299	34.1%	0.98	0.0012	-0.027	330	0.1000	0.5200	110	3,676	35.7%	-0.02	0.0012	-0.037
64.45	70.65		349		0.96	0.0018	-0.041	340	0.5100	0.6200	21	2,866	34.7%	-0.04	0.0018	-0.050
56.25	60.70		671	25.6%	0.95	0.0027	-0.061	350	0.8800	1.03	152	7,857	33.5%	-0.06	0.0028	-0.068
50.60	55.85				0.93	0.0033	-0.073	355	1.14	1.60	32		33.7%	-0.07	0.0034	-0.080
49.55	50.85	9	500	33.9%	0.91	0.0040	-0.088	360	1.53	1.68	289	2,843	32.4%	-0.09	0.0041	-0.094
43.25	47.20			31.1%	0.89	0.0048	-0.104	365	1.96	2.15	38		31.8%	-0.11	0.0049	-0.110
38.90	42.25	12	1,462	29.7%	0.87	0.0057	-0.121	370	2.56	2.74	156	1,900	31.3%	-0.14	0.0058	-0.127
35.50	38.25			31.4%	0.84	0.0066	-0.139	375	3.15	3.60	39		30.8%	-0.17	0.0067	-0.145
31.90	36.25			28.8%	0.82	0.0071	-0.148	377.5	2.85	4.05	31		29.5%	-0.18	0.0072	-0.154
32.00	33.75	26	1,477	31.2%	0.80	0.0076	-0.157	380	4.15	4.50	374	1,399	30.6%	-0.20	0.0077	-0.163
30.35	32.20			32.0%	0.78	0.0080	-0.166	382.5	4.55	5.05	62		30.2%	-0.22	0.0081	-0.171
28.15	30.10			31.1%	0.76	0.0085	-0.174	385	5.20	5.65	104		30.2%	-0.24	0.0086	-0.179
26.10	27.65			29.9%	0.74	0.0090	-0.182	387.5	5.85	6.35	48		30.1%	-0.27	0.0091	-0.187
24.80	25.80	58	1,149	30.3%	0.71	0.0094	-0.190	390	6.60	6.95	1,963	5,664	29.9%	-0.29	0.0095	-0.194
23.20	23.95			30.1%	0.69	0.0098	-0.196	392.5	7.30	9.30	61		31.5%	-0.31	0.0099	-0.201
21.45	22.35	1		30.0%	0.66	0.0102	-0.202	395	8.15	8.60	63		29.6%	-0.34	0.0103	-0.207
19.85	20.60	4		29.7%	0.64	0.0105	-0.207	397.5	7.85	9.55	5		28.2%	-0.37	0.0107	-0.211
18.35	19.05	418	4,442	29.5%	0.61	0.0108	-0.211	400	10.00	10.45	4,277	1,067	29.3%	-0.39	0.0110	-0.215
14.60	17.65	202		27.1%	0.58	0.0110	-0.214	402.5	10.85	11.60	56		29.1%	-0.42	0.0112	-0.218
15.55	16.25	537		29.4%	0.56	0.0112	-0.216	405	12.00	12.70	46		29.0%	-0.45	0.0114	-0.220
14.15	14.75	1,076		29.0%	0.53	0.0114	-0.216	407.5	12.55	13.90	67		28.2%	-0.48	0.0116	-0.221
13.05	13.55	1,221	1,845	29.1%	0.50	0.0114	-0.216	410	14.50	15.40	94	997	29.1%	-0.51	0.0117	-0.221
11.70	12.45	44		28.9%	0.47	0.0114	-0.215	412.5	15.70	16.50	41		28.6%	-0.54	0.0117	-0.220
10.60	11.30	28		28.8%	0.44	0.0114	-0.213	415	17.10	17.90	19		28.5%	-0.56	0.0117	-0.217
9.60	10.25	106		28.5%	0.42	0.0113	-0.209	417.5	18.65	19.70	19		28.8%	-0.59	0.0116	-0.214
8.70	9.15	845	2,806	28.4%	0.39	0.0111	-0.205	420	20.15	20.95	91	802	28.3%	-0.62	0.0115	-0.210
6.80	8.35	34		27.4%	0.36	0.0109	-0.199	422.5	21.55	25.70	3		31.5%	-0.65	0.0113	-0.205
6.95	7.50	43		28.4%	0.33	0.0106	-0.193	425	23.35	27.20			31.4%	-0.68	0.0110	-0.199
5.60	6.05	185	1,920	28.4%	0.28	0.0100	-0.179	430	26.00	28.30		316	27.2%	-0.73	0.0104	-0.185
3.15	4.75	60		26.5%	0.24	0.0091	-0.163	435	30.35	31.90			27.4%	-0.78	0.0096	-0.169
3.40	3.70	315	1,305	28.0%	0.20	0.0082	-0.146	440	34.65	37.40		156	29.8%	-0.82	0.0088	-0.152
2.68	2.92	77		28.1%	0.16	0.0072	-0.129	445	38.15	40.15			25.6%	-0.86	0.0078	-0.135
2.05	2.24	802	5,838	28.1%	0.13	0.0063	-0.112	450	43.35	45.10	3	319	28.1%	-0.89	0.0070	-0.119
1.22	1.41	150	2,184	28.5%	0.09	0.0046	-0.083	460	52.50	57.50		115	35.9%	-0.94	0.0052	-0.089
0.6700	0.8300	51	1,843	28.6%	0.06	0.0032	-0.060	470	59.40	67.20		1	29.2%	-0.98	0.0039	-0.062
0.3100	0.5100	41	1,891	28.7%	0.04	0.0023	-0.044	480	69.00	77.35				-1.00	0.0014	-0.048
0.1500	0.6700	7	559	31.6%	0.03	0.0016	-0.032	490	79.30	87.15			33.1%	-1.00	0.0000	-0.048
0.1600	0.3000	289	992	31.7%	0.02	0.0011	-0.024	500	89.30	97.15			36.1%	-1.00	0.0000	-0.048
0	0.6100		4	35.7%	0.01	0.0008	-0.018	510	100.60	107.15			48.5%	-1.00	0.0000	-0.048
0	0.3700		357	35.8%	0.01	0.0006	-0.015	520	109.30	117.15			41.7%	-1.00	0.0000	-0.048
0.0100	0.1100	4	116	35.6%	0.01	0.0004	-0.010	540	129.30	137.15			47.1%	-1.00	0.0000	-0.048
0	0.4600		503	46.2%	0.00	0.0002	-0.007	560	149.30	154.80				-1.00	0.0000	-0.048
0	0.4600		66	50.6%	0.00	0.0002	-0.005	580	169.00	177.35				-1.00	0.0000	-0.048
0	2.65		135	70.7%	0.00	0.0001	-0.004	600	189.00	197.35				-1.00	0.0000	-0.048

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