opzioni / UNH UnitedHealth Group Incorporated

tutti i titoli  ·  titoli  ·  analisi UNH  ·  dashboard
← 21/09 Seduta del 22/09/2026 completa 23/09 →
Spot 372.83  ·  348 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 23/09 03:24 UTC
25/09/263g 02/10/2610g 23/10/2631g 18/12/2687g 19/03/27178g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 71.65 77.40 74.53 — — 300 — — — — 0.10 —
— 67.45 72.20 69.83 — — 305 75.4% -0.00 — — 0.11 —
— 62.60 67.20 64.90 — — 310 69.6% -0.00 — — 0.01 —
— 57.55 62.25 59.90 — — 315 — — 0.06 0.01 0.11 —
— 52.25 57.95 55.10 +1.00 62.3% 320 — — — — 1.82 —
— 47.50 52.25 49.88 +1.00 59.0% 325 59.0% -0.00 — — 0.12 —
— 41.80 47.25 44.52 +0.99 55.4% 330 55.4% -0.01 — — 0.76 —
— 37.50 42.30 39.90 +0.99 51.5% 335 51.5% -0.01 — — 0.55 —
— 32.50 37.30 34.90 +0.99 47.2% 340 47.2% -0.01 0.10 0.01 0.20 —
— 29.70 34.70 32.20 +0.98 45.0% 342.5 45.0% -0.02 — — 0.67 —
— 27.55 32.35 29.95 +0.98 42.8% 345 42.8% -0.02 0.14 0.02 0.25 —
— 24.50 29.90 27.20 +0.97 40.7% 347.5 40.7% -0.03 — — 0.63 —
— 22.75 27.40 25.07 — — 350 38.7% -0.03 0.17 0.16 0.18 —
— 20.35 25.00 22.68 — — 352.5 — — 0.23 0.10 0.35 —
— 17.85 22.60 20.23 +0.94 35.3% 355 35.3% -0.06 0.33 0.30 0.35 —
— 15.50 20.20 17.85 +0.92 33.9% 357.5 33.9% -0.08 0.45 0.40 0.49 —
— 13.20 16.35 14.78 — — 360 32.8% -0.11 0.67 0.59 0.74 —
— 11.05 12.00 11.53 +0.85 31.8% 362.5 31.8% -0.16 0.87 0.74 1.00 —
— 9.05 10.00 9.53 +0.78 31.2% 365 31.2% -0.22 1.36 1.21 1.51 —
— 7.10 8.00 7.55 — — 367.5 30.8% -0.29 1.95 1.84 2.05 —
— 5.50 6.25 5.88 +0.62 30.6% 370 30.6% -0.38 2.79 2.63 2.95 —
— 4.15 4.80 4.47 +0.52 30.6% 372.5 30.6% -0.48 4.00 3.75 4.25 —
— 3.25 3.50 3.38 +0.43 30.8% 375 30.8% -0.57 5.17 4.90 5.45 —
— 2.22 2.55 2.38 +0.34 31.0% 377.5 31.0% -0.66 6.75 6.40 7.10 —
— 1.55 1.80 1.68 +0.26 31.3% 380 31.3% -0.74 8.68 8.05 9.30 —
— 1.00 1.26 1.13 — — 382.5 — — 10.70 10.10 11.30 —
— 0.65 0.75 0.70 — — 385 — — 12.65 11.85 13.45 —
— 0.44 0.54 0.49 — — 387.5 — — 14.97 14.25 15.70 —
— 0.29 0.33 0.31 +0.06 32.3% 390 32.3% -0.94 16.12 13.65 18.60 —
— 0.13 0.31 0.22 — — 392.5 — — 19.90 17.00 22.80 —
— 0.10 0.15 0.12 +0.03 32.9% 395 — — 22.30 19.85 24.75 —
— 0.04 0.19 0.12 — — 397.5 — — 25.38 23.30 27.45 —
— 0.04 0.15 0.10 — — 400 33.3% -1.00 27.12 24.70 29.55 —
— — 0.25 — +0.01 33.5% 402.5 33.5% -1.00 29.10 25.65 32.55 —
— — 0.05 — +0.00 33.6% 405 — — 32.25 30.05 34.45 —
— — 0.03 — — — 407.5 33.7% -1.00 34.38 32.25 36.50 —
— — 0.10 — — — 410 33.8% -1.00 36.85 33.15 40.55 —
— — 0.59 — +0.00 34.0% 412.5 34.0% -1.00 39.00 35.65 42.35 —
— — 0.01 — — — 415 34.2% -1.00 42.40 40.05 44.75 —
— — 1.15 — +0.00 34.5% 417.5 34.5% -1.00 44.33 40.65 48.00 —
— — 0.05 — +0.00 34.9% 420 34.9% -1.00 46.98 43.15 50.80 0
— — 1.45 — — — 422.5 35.3% -1.00 48.75 46.55 50.95 0
— — 0.10 — — — 425 35.8% -1.00 51.95 48.15 55.75 0
1 — 0.66 — +0.00 36.4% 427.5 36.4% -1.00 53.88 50.65 57.10 —
— — 0.10 — +0.00 37.0% 430 37.0% -1.00 57.27 54.20 60.35 0
— — 4.55 — — — 432.5 37.7% -1.00 59.00 55.65 62.35 —
— — 4.65 — +0.00 38.4% 435 38.4% -1.00 62.00 58.85 65.15 —
— — 4.30 — +0.00 39.1% 437.5 39.1% -1.00 63.20 60.70 65.70 —
— — 0.07 — +0.00 39.9% 440 39.9% -1.00 66.40 63.15 69.65 —
— — 4.30 — +0.00 40.7% 442.5 40.7% -1.00 69.38 66.55 72.20 —
— — 4.30 — +0.00 41.5% 445 41.5% -1.00 72.03 68.15 75.90 —
— — 4.30 — +0.00 42.4% 447.5 42.4% -1.00 74.00 70.65 77.35 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.