HIMS rantai opsi Hims & Hers Health, Inc.
Cboe delayed options data · per 00:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±11.2% (25.53–31.95) · ATM IV 67.0% · P/C open interest 0.78
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 13.45 | 14.55 | 10.8K | 212.7% | 1.00 | 0.0008 | 0.000 | 15 | 0 | 0.2500 | 10.7K | 178.2% | -0.00 | 0.0008 | -0.001 | ||
| 11.95 | 13.65 | 156 | 152.6% | 1.00 | 0.0013 | 0.000 | 16 | 0 | 0.0300 | 2 | 1,179 | 117.7% | -0.00 | 0.0013 | -0.001 | |
| 11.00 | 12.55 | 376 | 130.2% | 1.00 | 0.0021 | -0.001 | 17 | 0.0100 | 0.0800 | 446 | 124.0% | -0.00 | 0.0021 | -0.002 | ||
| 10.30 | 11.65 | 266 | 157.3% | 0.99 | 0.0033 | -0.002 | 18 | 0 | 0.1200 | 2,719 | 117.3% | -0.01 | 0.0033 | -0.003 | ||
| 8.95 | 10.55 | 997 | 95.3% | 0.99 | 0.0052 | -0.003 | 19 | 0 | 0.0600 | 424 | 94.5% | -0.01 | 0.0052 | -0.004 | ||
| 8.40 | 8.95 | 2 | 10.4K | 0.98 | 0.0080 | -0.005 | 20 | 0.0100 | 0.0900 | 10 | 16.9K | 92.6% | -0.02 | 0.0081 | -0.006 | |
| 7.40 | 8.25 | 231 | 92.1% | 0.97 | 0.0124 | -0.008 | 21 | 0 | 0.1000 | 7 | 1,824 | 80.5% | -0.03 | 0.0125 | -0.009 | |
| 6.45 | 7.70 | 270 | 110.0% | 0.96 | 0.0189 | -0.011 | 22 | 0.0300 | 0.0800 | 18 | 1,548 | 71.4% | -0.04 | 0.0190 | -0.012 | |
| 5.50 | 6.60 | 325 | 93.9% | 0.94 | 0.0282 | -0.016 | 23 | 0.0500 | 0.1400 | 44 | 2,401 | 68.5% | -0.06 | 0.0283 | -0.017 | |
| 4.65 | 5.45 | 2 | 339 | 80.5% | 0.90 | 0.0408 | -0.022 | 24 | 0.1300 | 0.2000 | 19 | 1,328 | 66.1% | -0.10 | 0.0410 | -0.022 |
| 3.75 | 4.70 | 3 | 5,773 | 79.1% | 0.85 | 0.0564 | -0.029 | 25 | 0.2600 | 0.3500 | 92 | 3,578 | 66.1% | -0.15 | 0.0566 | -0.029 |
| 3.00 | 3.45 | 5 | 676 | 64.6% | 0.79 | 0.0734 | -0.036 | 26 | 0.4700 | 0.5600 | 215 | 2,967 | 65.8% | -0.22 | 0.0737 | -0.036 |
| 2.50 | 2.68 | 22 | 1,347 | 67.7% | 0.70 | 0.0885 | -0.043 | 27 | 0.7600 | 0.8800 | 80 | 3,315 | 65.9% | -0.30 | 0.0890 | -0.043 |
| 2.13 | 2.35 | 62 | 12 | 65.9% | 0.65 | 0.0943 | -0.045 | 27.5 | 0.9400 | 1.08 | 13 | 196 | 66.0% | -0.35 | 0.0948 | -0.046 |
| 1.84 | 2.09 | 69 | 1,091 | 66.3% | 0.60 | 0.0984 | -0.048 | 28 | 1.15 | 1.39 | 88 | 1,964 | 68.0% | -0.40 | 0.0990 | -0.048 |
| 1.60 | 1.85 | 42 | 58 | 67.2% | 0.55 | 0.1006 | -0.049 | 28.5 | 1.41 | 1.56 | 21 | 138 | 66.9% | -0.45 | 0.1013 | -0.049 |
| 1.42 | 1.54 | 130 | 747 | 66.8% | 0.50 | 0.1010 | -0.050 | 29 | 1.66 | 1.83 | 515 | 2,124 | 66.7% | -0.50 | 0.1016 | -0.050 |
| 1.19 | 1.32 | 220 | 196 | 66.2% | 0.45 | 0.0995 | -0.050 | 29.5 | 1.95 | 2.14 | 191 | 1,152 | 67.1% | -0.55 | 0.1003 | -0.050 |
| 1.05 | 1.17 | 1,027 | 3,273 | 68.0% | 0.41 | 0.0966 | -0.049 | 30 | 2.22 | 2.46 | 99 | 3,354 | 66.3% | -0.60 | 0.0974 | -0.049 |
| 0.8700 | 1.02 | 31 | 104 | 68.0% | 0.36 | 0.0925 | -0.048 | 30.5 | 2.63 | 2.82 | 52 | 135 | 68.5% | -0.64 | 0.0933 | -0.048 |
| 0.7300 | 0.8800 | 1,136 | 943 | 68.3% | 0.32 | 0.0876 | -0.046 | 31 | 3.00 | 3.30 | 15 | 457 | 71.8% | -0.68 | 0.0884 | -0.046 |
| 0.4400 | 0.9000 | 55 | 299 | 68.0% | 0.29 | 0.0821 | -0.044 | 31.5 | 3.30 | 3.70 | 3 | 117 | 70.9% | -0.72 | 0.0829 | -0.044 |
| 0.5400 | 0.6300 | 203 | 1,545 | 69.3% | 0.26 | 0.0764 | -0.042 | 32 | 3.70 | 4.10 | 14 | 2,744 | 71.6% | -0.75 | 0.0772 | -0.042 |
| 0.2800 | 0.7000 | 25 | 153 | 69.4% | 0.23 | 0.0706 | -0.040 | 32.5 | 3.45 | 4.55 | 89 | 52.4% | -0.78 | 0.0713 | -0.040 | |
| 0.3800 | 0.4800 | 69 | 4,902 | 70.8% | 0.20 | 0.0648 | -0.038 | 33 | 4.50 | 4.95 | 6 | 464 | 72.1% | -0.80 | 0.0656 | -0.038 |
| 0.1600 | 0.5900 | 15 | 75 | 71.9% | 0.18 | 0.0594 | -0.035 | 33.5 | 4.45 | 6.25 | 7 | 84.2% | -0.83 | 0.0601 | -0.035 | |
| 0.3000 | 0.3700 | 60 | 3,257 | 73.6% | 0.16 | 0.0542 | -0.033 | 34 | 5.40 | 5.90 | 1 | 688 | 76.3% | -0.85 | 0.0549 | -0.033 |
| 0.0500 | 0.4100 | 4 | 640 | 69.7% | 0.14 | 0.0494 | -0.031 | 34.5 | 5.60 | 6.55 | 1 | 33 | 75.1% | -0.86 | 0.0500 | -0.031 |
| 0.2300 | 0.2700 | 195 | 6,117 | 75.2% | 0.13 | 0.0449 | -0.029 | 35 | 5.80 | 6.75 | 18 | 5,814 | -0.88 | 0.0455 | -0.029 | |
| 0.2000 | 0.2900 | 88 | 773 | 78.9% | 0.11 | 0.0408 | -0.027 | 35.5 | 6.60 | 7.70 | 11 | 2 | 88.7% | -0.89 | 0.0415 | -0.026 |
| 0.1500 | 0.3800 | 48 | 1,347 | 83.8% | 0.10 | 0.0370 | -0.025 | 36 | 6.65 | 7.75 | 319 | -0.91 | 0.0378 | -0.025 | ||
| 0.0100 | 0.4100 | 125 | 82.4% | 0.09 | 0.0336 | -0.023 | 36.5 | 7.15 | 8.65 | 71.7% | -0.92 | 0.0344 | -0.023 | |||
| 0.1300 | 0.3300 | 136 | 4,275 | 87.7% | 0.08 | 0.0305 | -0.021 | 37 | 7.75 | 8.75 | 5 | 197 | -0.93 | 0.0315 | -0.021 | |
| 0.1100 | 0.1600 | 19 | 80.6% | 0.07 | 0.0277 | -0.020 | 37.5 | 8.10 | 9.65 | 73.6% | -0.94 | 0.0289 | -0.019 | |||
| 0.1000 | 0.1500 | 39 | 1,502 | 82.3% | 0.06 | 0.0251 | -0.018 | 38 | 8.55 | 9.75 | 84 | -0.94 | 0.0264 | -0.018 | ||
| 0.0500 | 0.1500 | 30 | 81.6% | 0.06 | 0.0228 | -0.017 | 38.5 | 8.95 | 10.60 | 19 | -0.95 | 0.0242 | -0.017 | |||
| 0.0500 | 0.1400 | 1 | 662 | 83.6% | 0.05 | 0.0208 | -0.016 | 39 | 9.75 | 10.70 | 1 | 155 | -0.96 | 0.0222 | -0.016 | |
| 0.0700 | 0.0800 | 432 | 11.8K | 85.3% | 0.04 | 0.0172 | -0.014 | 40 | 11.05 | 11.65 | 8 | 472 | 80.8% | -0.97 | 0.0191 | -0.015 |
| 0.0500 | 0.2700 | 19 | 315 | 104.1% | 0.03 | 0.0144 | -0.012 | 41 | 11.55 | 12.70 | 9 | -0.97 | 0.0165 | -0.013 | ||
| 0.0500 | 0.0600 | 38 | 2,964 | 90.6% | 0.03 | 0.0120 | -0.010 | 42 | 12.55 | 14.10 | 1 | 19 | -0.98 | 0.0142 | -0.011 | |
| 0.0300 | 0.2500 | 10 | 4,880 | 111.6% | 0.02 | 0.0101 | -0.009 | 43 | 13.35 | 15.00 | 29 | -0.99 | 0.0119 | -0.009 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput