UNH opsiyon zinciri UnitedHealth Group Incorporated

Vade Cboe delayed options data · itibarıyla 18:06 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: ±6.8% (375.83–431.03) · ATM IV 28.7% · P/C açık pozisyon 1.26

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
190.10	198.00		2		1.00	0.0000	0.000	210	0.0100	0.0800	3	959	78.4%	-0.00	0.0000	-0.003
180.15	188.00				1.00	0.0000	0.000	220	0	3.75		111	120.5%	-0.00	0.0000	-0.004
170.20	178.10		2		1.00	0.0000	0.000	230	0.0100	0.1000		1,081	69.5%	-0.00	0.0000	-0.004
160.25	167.90		35		1.00	0.0001	0.000	240	0	0.1000		738	64.1%	-0.00	0.0001	-0.005
150.30	158.20		20		1.00	0.0001	0.000	250	0	3.60		383	97.6%	-0.00	0.0001	-0.006
140.00	146.80		65		1.00	0.0001	0.000	260	0	0.4900		710	65.8%	-0.00	0.0001	-0.007
130.05	136.70		79		1.00	0.0002	0.000	270	0	0.4800		1,274	60.6%	-0.00	0.0002	-0.009
121.20	126.50		202		1.00	0.0002	0.000	280	0	0.5300		548	56.4%	-0.00	0.0002	-0.011
111.10	117.00	5	45		0.99	0.0003	0.000	290	0.0400	0.1800	24	1,641	46.2%	-0.01	0.0003	-0.014
101.45	106.65		183		0.99	0.0004	-0.005	300	0.0600	0.2000	8	1,477	42.8%	-0.01	0.0004	-0.017
91.50	96.55		268		0.99	0.0006	-0.011	310	0.1100	0.2400	17	1,344	40.1%	-0.01	0.0006	-0.022
81.75	87.00		160		0.98	0.0009	-0.019	320	0.2800	0.3300	24	915	38.8%	-0.02	0.0009	-0.029
72.85	76.05	3	299		0.97	0.0014	-0.030	330	0.3700	0.4500	37	3,676	36.0%	-0.03	0.0014	-0.039
64.65	66.50		349	35.3%	0.96	0.0020	-0.045	340	0.6000	0.6900	16	2,866	34.2%	-0.04	0.0021	-0.053
53.70	56.90		671	27.4%	0.94	0.0031	-0.067	350	1.04	1.13	82	7,857	32.9%	-0.06	0.0031	-0.074
48.65	53.15			29.9%	0.92	0.0038	-0.080	355	1.30	1.46	32		32.2%	-0.08	0.0038	-0.087
45.10	47.45	4	500	30.0%	0.90	0.0045	-0.096	360	1.73	1.90	251	2,843	31.8%	-0.10	0.0046	-0.102
41.00	42.90			30.0%	0.88	0.0054	-0.113	365	2.23	2.45	29		31.2%	-0.12	0.0054	-0.119
37.75	39.30	12	1,462	32.9%	0.85	0.0063	-0.130	370	2.85	3.15	102	1,900	30.8%	-0.15	0.0064	-0.136
33.10	34.20			30.0%	0.81	0.0073	-0.148	375	3.75	4.10	32		30.7%	-0.19	0.0074	-0.154
31.30	32.20			30.1%	0.79	0.0078	-0.157	377.5	4.15	4.65	30		30.4%	-0.21	0.0079	-0.162
29.60	30.35	15	1,477	30.4%	0.77	0.0083	-0.166	380	4.75	5.10	335	1,399	30.2%	-0.23	0.0084	-0.171
27.50	28.80			30.5%	0.75	0.0087	-0.174	382.5	5.40	5.85	62		30.3%	-0.25	0.0088	-0.179
25.60	26.55			29.7%	0.73	0.0092	-0.181	385	6.00	6.45	85		29.9%	-0.27	0.0093	-0.186
23.55	24.75			29.2%	0.71	0.0096	-0.188	387.5	6.70	7.15	32		29.8%	-0.30	0.0098	-0.193
22.45	23.25	21	1,149	30.1%	0.68	0.0100	-0.194	390	7.50	7.90	1,929	5,664	29.6%	-0.32	0.0102	-0.199
20.80	21.40			29.7%	0.66	0.0104	-0.200	392.5	8.30	8.80	59		29.4%	-0.35	0.0106	-0.204
19.25	19.60	1		29.3%	0.63	0.0107	-0.204	395	9.15	9.60	60		29.1%	-0.37	0.0109	-0.209
17.60	18.10	4		29.0%	0.60	0.0110	-0.208	397.5	10.20	10.60	4		29.0%	-0.40	0.0112	-0.212
16.25	16.75	318	4,442	29.1%	0.58	0.0113	-0.210	400	11.30	11.65	260	1,067	28.9%	-0.43	0.0115	-0.215
14.90	15.25	198		28.8%	0.55	0.0115	-0.212	402.5	12.30	12.75	55		28.6%	-0.46	0.0117	-0.216
13.60	14.00	35		28.8%	0.52	0.0116	-0.212	405	13.50	13.95	33		28.5%	-0.49	0.0118	-0.217
12.35	12.70	28		28.5%	0.49	0.0116	-0.212	407.5	14.75	15.30	66		28.4%	-0.52	0.0119	-0.216
11.20	11.50	1,058	1,845	28.4%	0.46	0.0116	-0.210	410	16.25	16.55	92	997	28.4%	-0.55	0.0119	-0.215
10.00	10.55	44		28.3%	0.43	0.0116	-0.207	412.5	17.35	18.15	41		28.1%	-0.58	0.0119	-0.212
9.00	9.40	20		28.1%	0.40	0.0114	-0.203	415	19.05	19.45	14		28.0%	-0.61	0.0118	-0.208
8.05	8.45	24		27.9%	0.38	0.0112	-0.199	417.5	20.65	21.10	4		27.9%	-0.63	0.0116	-0.204
7.30	7.65	370	2,806	28.0%	0.35	0.0110	-0.193	420	22.30	23.05	89	802	28.4%	-0.66	0.0114	-0.198
6.45	6.90	24		27.9%	0.32	0.0106	-0.187	422.5	23.85	24.55	3		27.6%	-0.69	0.0111	-0.192
5.65	6.10	12		27.7%	0.30	0.0103	-0.180	425	25.80	26.85			28.4%	-0.72	0.0107	-0.185
4.55	4.90	141	1,920	27.9%	0.25	0.0095	-0.165	430	29.55	30.15		316	27.6%	-0.77	0.0100	-0.170
3.50	3.85	34		27.7%	0.21	0.0085	-0.148	435	33.10	34.60			27.3%	-0.81	0.0091	-0.153
2.80	3.05	193	1,305	28.0%	0.17	0.0076	-0.131	440	37.55	40.25		156	30.1%	-0.85	0.0081	-0.137
2.20	2.39	32		28.1%	0.14	0.0066	-0.114	445	41.85	43.15			27.0%	-0.88	0.0072	-0.120
1.72	1.79	678	5,838	28.1%	0.11	0.0056	-0.098	450	46.30	47.90		319	26.9%	-0.91	0.0064	-0.105
1.00	1.08	112	2,184	28.4%	0.07	0.0040	-0.070	460	55.95	60.00		115	35.7%	-0.96	0.0049	-0.078
0.5600	0.6500	28	1,843	28.7%	0.05	0.0028	-0.050	470	64.80	70.85		1	39.2%	-0.99	0.0026	-0.056
0.2400	0.5600	40	1,891	29.8%	0.03	0.0019	-0.035	480	74.55	80.85			42.3%	-1.00	0.0002	-0.048
0.1900	0.2600	7	559	30.0%	0.02	0.0013	-0.024	490	83.95	90.85			44.1%	-1.00	0.0000	-0.048
0.1100	0.1500	69	992	30.4%	0.01	0.0009	-0.018	500	94.70	100.85			50.0%	-1.00	0.0000	-0.048
0	0.6100		4	36.8%	0.01	0.0006	-0.013	510	104.15	110.85			51.6%	-1.00	0.0000	-0.048
0	0.3700		357	36.8%	0.01	0.0004	-0.010	520	114.15	120.85			54.9%	-1.00	0.0000	-0.048
0.0100	0.1100	2	116	36.5%	0.00	0.0002	-0.006	540	134.15	140.85			61.2%	-1.00	0.0000	-0.048
0	0.4900		503	47.6%	0.00	0.0001	-0.004	560	154.45	160.85			68.3%	-1.00	0.0000	-0.048
0	0.8500		66	55.9%	0.00	0.0001	-0.003	580	173.90	180.85			71.6%	-1.00	0.0000	-0.048
0	2.65		135	71.9%	0.00	0.0001	-0.002	600	193.90	200.85			76.9%	-1.00	0.0000	-0.048

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim