UNH opsiyon zinciri UnitedHealth Group Incorporated

Vade Cboe delayed options data · itibarıyla 16:03 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.4% (384.86–420.31) · ATM IV 26.3% · P/C açık pozisyon 1.72

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

UNH opsiyon zinciri UnitedHealth Group Incorporated

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji