opzioni / UNH UnitedHealth Group Incorporated

tutti i titoli  ·  titoli  ·  analisi UNH  ·  dashboard
← 13/10 Seduta del 14/10/2026 completa 15/10 →
Spot 395.70  ·  360 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/10 00:28 UTC
16/10/262g 23/10/269g 13/11/2630g 15/01/2793g 19/03/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 74.65 80.00 77.33 +1.00 102.8% 317.5 102.8% -0.00 — — 0.08 —
— 72.00 77.05 74.53 +1.00 101.5% 320 101.5% -0.00 0.04 0.01 0.06 —
— 70.40 74.75 72.58 +1.00 99.7% 322.5 99.7% -0.00 0.04 0.01 0.06 —
— 67.00 72.30 69.65 +1.00 97.4% 325 97.4% -0.00 0.03 0.01 0.04 —
— 64.65 70.15 67.40 +1.00 94.9% 327.5 94.9% -0.00 0.04 0.01 0.07 —
— 64.15 67.35 65.75 +1.00 92.1% 330 92.1% -0.00 0.02 0.01 0.03 —
— 59.65 64.95 62.30 +1.00 89.2% 332.5 89.2% -0.00 0.04 0.01 0.06 —
— 57.15 62.40 59.77 — — 335 86.2% -0.00 0.03 0.01 0.04 —
— 54.65 59.95 57.30 +1.00 83.2% 337.5 83.2% -0.00 0.04 0.01 0.08 —
— 53.80 57.45 55.62 +1.00 80.3% 340 80.3% -0.00 0.04 0.03 0.04 —
— 49.65 54.85 52.25 — — 342.5 — — 0.04 0.03 0.05 —
— 47.15 52.40 49.77 — — 345 — — 0.07 0.04 0.09 —
— 44.65 49.65 47.15 — — 347.5 — — 0.08 0.02 0.14 —
— 43.55 47.35 45.45 — — 350 — — 0.06 0.05 0.07 —
— 39.50 44.75 42.12 — — 352.5 — — 0.12 0.05 0.20 —
— 38.65 42.20 40.42 — — 355 — — 0.11 0.06 0.16 —
— 35.40 39.75 37.58 — — 357.5 — — 0.07 0.05 0.09 —
— 33.50 37.30 35.40 — — 360 — — 0.10 0.06 0.15 —
— 31.55 34.70 33.12 — — 362.5 — — 0.09 0.05 0.13 —
— 27.95 31.85 29.90 — — 365 — — 0.10 0.08 0.11 —
— 24.65 29.55 27.10 — — 367.5 — — 0.08 0.05 0.11 —
— 23.20 26.80 25.00 — — 370 — — 0.12 0.10 0.14 —
— 22.25 24.95 23.60 — — 372.5 — — 0.14 0.11 0.17 —
— 18.30 21.95 20.12 — — 375 — — 0.18 0.13 0.24 —
— 15.30 19.45 17.38 — — 377.5 — — 0.29 0.24 0.34 602
— 15.35 16.95 16.15 — — 380 — — 0.42 0.37 0.47 —
— 13.05 14.90 13.97 — — 382.5 — — 0.66 0.60 0.71 —
— 11.20 12.70 11.95 — — 385 — — 0.98 0.86 1.10 —
— 9.30 10.25 9.78 — — 387.5 — — 1.48 1.34 1.62 —
— 7.50 8.20 7.85 — — 390 — — 2.13 1.98 2.28 —
— 5.85 6.35 6.10 — — 392.5 — — 3.01 2.82 3.20 —
— 4.55 4.90 4.72 — — 395 — — 3.92 3.55 4.30 —
— 3.35 3.90 3.62 — — 397.5 — — 5.25 4.80 5.70 —
— 2.61 2.80 2.71 — — 400 — — 6.97 6.70 7.25 —
— 1.85 2.07 1.96 — — 402.5 — — 8.55 8.05 9.05 —
— 1.29 1.43 1.36 — — 405 — — 10.50 9.75 11.25 —
— 0.84 1.04 0.94 — — 407.5 — — 13.32 11.85 14.80 —
— 0.60 0.66 0.63 — — 410 — — 15.43 13.80 17.05 —
— 0.36 0.47 0.41 — — 412.5 — — 18.45 16.00 20.90 —
— 0.23 0.29 0.26 — — 415 — — 20.77 18.30 23.25 —
— 0.14 0.20 0.17 — — 417.5 — — 23.10 20.55 25.65 —
— 0.10 0.13 0.12 — — 420 — — 25.15 23.15 27.15 —
— 0.06 0.09 0.07 — — 422.5 — — 27.90 25.25 30.55 —
— 0.04 0.13 0.09 — — 425 — — 30.38 27.70 33.05 —
— 0.01 0.09 0.05 — — 427.5 — — 33.05 30.55 35.55 —
— 0.02 0.03 0.03 +0.01 46.4% 430 46.4% -1.00 35.15 32.85 37.45 —
— — 0.50 — +0.01 48.0% 432.5 48.0% -1.00 38.08 35.60 40.55 —
— 0.01 0.09 0.05 +0.01 49.4% 435 49.4% -1.00 40.38 37.70 43.05 —
— — 0.16 — — — 437.5 50.3% -1.00 43.02 40.60 45.45 —
— 0.01 0.07 0.04 +0.00 51.1% 440 51.1% -1.00 45.45 42.80 48.10 —
— — 0.04 — +0.00 51.5% 442.5 51.5% -1.00 47.88 45.20 50.55 —
— — 0.23 — +0.00 51.5% 445 51.5% -1.00 50.55 48.05 53.05 —
— — 0.37 — +0.00 51.2% 447.5 51.2% -1.00 52.92 50.30 55.55 —
— — 0.03 — +0.00 50.8% 450 50.8% -1.00 55.58 53.05 58.10 —
— — 0.02 — +0.00 50.1% 452.5 50.1% -1.00 57.92 55.30 60.55 —
— — 0.01 — +0.00 48.3% 460 48.3% -1.00 65.42 62.80 68.05 —
— — 0.04 — +0.00 47.7% 470 47.7% -1.00 75.55 73.05 78.05 —

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.