HIMS option chain Hims & Hers Health, Inc.
Cboe delayed options data · के अनुसार 09:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.3% (27.45–29.93) · ATM IV 71.4% · P/C open interest 0.40
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 13.40 | 13.80 | 18 | 36 | 1.00 | 0.0000 | 0.000 | 15 | 0 | 0.0100 | 5 | 323.0% | 0.00 | 0.0000 | 0.000 | ||
| 12.35 | 12.80 | 53 | 26 | 1.00 | 0.0000 | 0.000 | 16 | 0 | 0.0200 | 34 | 315.6% | 0.00 | 0.0000 | 0.000 | ||
| 11.35 | 11.80 | 45 | 35 | 1.00 | 0.0000 | 0.000 | 17 | 0 | 0.1000 | 2 | 354.3% | 0.00 | 0.0000 | 0.000 | ||
| 10.40 | 10.90 | 13 | 26 | 1.00 | 0.0001 | 0.000 | 18 | 0 | 0.0200 | 158 | 256.8% | 0.00 | 0.0001 | 0.000 | ||
| 9.40 | 9.90 | 8 | 26 | 1.00 | 0.0001 | 0.000 | 19 | 0 | 0.0200 | 12 | 229.6% | -0.00 | 0.0001 | -0.000 | ||
| 8.40 | 8.90 | 98 | 1.00 | 0.0003 | 0.000 | 20 | 0 | 0.0200 | 76 | 203.7% | -0.00 | 0.0003 | -0.000 | |||
| 7.40 | 7.90 | 2 | 152 | 1.00 | 0.0006 | 0.000 | 21 | 0 | 0.0200 | 7 | 79 | 178.8% | -0.00 | 0.0006 | -0.000 | |
| 6.45 | 6.80 | 3 | 44 | 1.00 | 0.0015 | 0.000 | 22 | 0 | 0.0200 | 475 | 154.8% | -0.00 | 0.0015 | -0.001 | ||
| 5.45 | 6.50 | 2 | 170 | 249.3% | 1.00 | 0.0036 | -0.001 | 23 | 0 | 0.2200 | 12 | 1,009 | 198.5% | -0.00 | 0.0036 | -0.002 |
| 4.95 | 6.05 | 1 | 9 | 237.5% | 1.00 | 0.0057 | -0.002 | 23.5 | 0 | 0.0500 | 93 | 137.6% | -0.00 | 0.0057 | -0.003 | |
| 4.45 | 5.55 | 12 | 138 | 219.1% | 0.99 | 0.0090 | -0.004 | 24 | 0 | 0.0400 | 1 | 626 | 120.7% | -0.01 | 0.0090 | -0.004 |
| 3.95 | 4.95 | 3 | 24 | 189.3% | 0.99 | 0.0142 | -0.007 | 24.5 | 0 | 0.0700 | 148 | 119.7% | -0.01 | 0.0142 | -0.007 | |
| 3.65 | 3.80 | 775 | 282 | 94.8% | 0.98 | 0.0227 | -0.011 | 25 | 0.0100 | 0.0400 | 7 | 1,281 | 100.6% | -0.02 | 0.0227 | -0.011 |
| 2.85 | 3.40 | 7 | 18 | 0.97 | 0.0362 | -0.018 | 25.5 | 0 | 0.0200 | 87 | 242 | 76.2% | -0.03 | 0.0362 | -0.018 | |
| 2.45 | 3.50 | 1 | 61 | 141.5% | 0.95 | 0.0571 | -0.030 | 26 | 0.0200 | 0.0400 | 55 | 1,116 | 79.0% | -0.05 | 0.0572 | -0.030 |
| 2.01 | 3.05 | 24 | 38 | 132.9% | 0.92 | 0.0885 | -0.048 | 26.5 | 0.0500 | 0.0700 | 84 | 343 | 77.6% | -0.08 | 0.0887 | -0.048 |
| 1.63 | 2.49 | 46 | 72 | 118.3% | 0.87 | 0.1320 | -0.075 | 27 | 0.0900 | 0.1100 | 164 | 2,739 | 73.6% | -0.13 | 0.1326 | -0.075 |
| 1.31 | 1.44 | 67 | 173 | 69.7% | 0.80 | 0.1843 | -0.110 | 27.5 | 0.1600 | 0.2200 | 154 | 1,213 | 73.6% | -0.20 | 0.1856 | -0.110 |
| 0.9700 | 1.07 | 237 | 296 | 71.3% | 0.69 | 0.2337 | -0.145 | 28 | 0.2900 | 0.3300 | 1,886 | 2,211 | 71.7% | -0.31 | 0.2362 | -0.146 |
| 0.6500 | 0.7700 | 2,029 | 292 | 70.6% | 0.57 | 0.2622 | -0.169 | 28.5 | 0.4900 | 0.5600 | 479 | 1,435 | 72.1% | -0.44 | 0.2659 | -0.172 |
| 0.4500 | 0.5100 | 1,346 | 2,835 | 75.3% | 0.44 | 0.2587 | -0.171 | 29 | 0.7500 | 0.8500 | 414 | 1,319 | 74.8% | -0.57 | 0.2628 | -0.175 |
| 0.3000 | 0.3500 | 1,123 | 834 | 74.6% | 0.32 | 0.2283 | -0.153 | 29.5 | 1.08 | 1.19 | 1,578 | 535 | 76.3% | -0.69 | 0.2317 | -0.157 |
| 0.1900 | 0.2300 | 5,105 | 7,694 | 76.4% | 0.23 | 0.1859 | -0.125 | 30 | 1.44 | 1.58 | 79 | 788 | 76.4% | -0.78 | 0.1880 | -0.128 |
| 0.1200 | 0.1500 | 521 | 2,082 | 78.6% | 0.16 | 0.1439 | -0.097 | 30.5 | 1.85 | 2.24 | 17 | 171 | 97.9% | -0.85 | 0.1449 | -0.097 |
| 0.0800 | 0.0900 | 2,746 | 2,552 | 81.9% | 0.11 | 0.1084 | -0.072 | 31 | 2.25 | 2.66 | 6 | 508 | 95.7% | -0.90 | 0.1087 | -0.070 |
| 0.0500 | 0.0600 | 194 | 3,099 | 83.4% | 0.08 | 0.0806 | -0.054 | 31.5 | 2.78 | 3.15 | 3 | 291 | 110.9% | -0.93 | 0.0807 | -0.050 |
| 0.0300 | 0.0400 | 384 | 4,528 | 85.7% | 0.06 | 0.0597 | -0.040 | 32 | 3.25 | 3.60 | 40 | 490 | 113.5% | -0.95 | 0.0596 | -0.036 |
| 0.0200 | 0.0600 | 273 | 1,428 | 97.9% | 0.04 | 0.0444 | -0.029 | 32.5 | 3.20 | 4.40 | 25 | 149 | -0.97 | 0.0438 | -0.026 | |
| 0.0200 | 0.0300 | 448 | 2,982 | 98.8% | 0.03 | 0.0332 | -0.022 | 33 | 3.45 | 4.60 | 16 | 205 | -0.98 | 0.0322 | -0.020 | |
| 0.0100 | 0.0300 | 25 | 2,526 | 103.7% | 0.02 | 0.0250 | -0.017 | 33.5 | 4.00 | 5.10 | 433 | -0.98 | 0.0236 | -0.015 | ||
| 0.0100 | 0.0800 | 88 | 2,487 | 128.2% | 0.02 | 0.0190 | -0.013 | 34 | 4.45 | 5.60 | 67 | -0.99 | 0.0172 | -0.013 | ||
| 0.0100 | 0.0800 | 15 | 465 | 137.0% | 0.01 | 0.0146 | -0.010 | 34.5 | 5.20 | 6.25 | 2 | 28 | -0.99 | 0.0125 | -0.011 | |
| 0.0100 | 0.0200 | 114 | 1,776 | 122.6% | 0.01 | 0.0113 | -0.008 | 35 | 5.55 | 6.60 | 24 | 122 | -0.99 | 0.0091 | -0.009 | |
| 0 | 0.3100 | 1 | 150 | 197.6% | 0.01 | 0.0088 | -0.006 | 35.5 | 6.15 | 7.20 | 22 | -1.00 | 0.0066 | -0.009 | ||
| 0 | 0.0200 | 32 | 896 | 130.2% | 0.01 | 0.0069 | -0.005 | 36 | 6.70 | 7.70 | 1 | 12 | -1.00 | 0.0048 | -0.008 | |
| 0 | 0.0900 | 159 | 170.1% | 0.01 | 0.0055 | -0.004 | 36.5 | 7.10 | 8.10 | 2 | 2 | -1.00 | 0.0034 | -0.008 | ||
| 0 | 0.0500 | 28 | 915 | 162.4% | 0.00 | 0.0044 | -0.003 | 37 | 7.55 | 8.75 | 2 | 26 | -1.00 | 0.0025 | -0.007 | |
| 0 | 0.4500 | 1 | 89 | 255.6% | 0.00 | 0.0036 | -0.003 | 37.5 | 7.95 | 9.10 | 1 | -1.00 | 0.0018 | -0.007 | ||
| 0 | 0.0600 | 75 | 1,749 | 181.3% | 0.00 | 0.0029 | -0.002 | 38 | 8.75 | 9.80 | 2 | 2 | -1.00 | 0.0013 | -0.007 | |
| 0 | 0.2200 | 77 | 122 | 234.6% | 0.00 | 0.0024 | -0.002 | 38.5 | 9.15 | 10.10 | 1 | -1.00 | 0.0010 | -0.007 | ||
| 0 | 0.0200 | 20 | 583 | 169.1% | 0.00 | 0.0020 | -0.001 | 39 | 9.60 | 10.65 | 1 | -1.00 | 0.0007 | -0.007 | ||
| 0 | 0.4600 | 28 | 292.6% | 0.00 | 0.0016 | -0.001 | 39.5 | 10.20 | 11.20 | 3 | -1.00 | 0.0005 | -0.007 | |||
| 0 | 0.0100 | 15 | 2,157 | 168.0% | 0.00 | 0.0014 | -0.001 | 40 | 10.60 | 11.70 | 2 | 3 | -1.00 | 0.0004 | -0.007 | |
| 0 | 0.6700 | 338.2% | 0.00 | 0.0011 | -0.001 | 40.5 | 11.00 | 12.10 | 2 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 0.0200 | 13 | 128 | 192.8% | 0.00 | 0.0010 | -0.001 | 41 | 11.45 | 12.60 | 2 | -1.00 | 0.0002 | -0.007 | ||
| 0 | 0.0200 | 17 | 198.5% | 0.00 | 0.0008 | -0.001 | 41.5 | 12.10 | 13.15 | 1 | -1.00 | 0.0001 | -0.007 | |||
| 0 | 0.0200 | 808 | 204.0% | 0.00 | 0.0007 | -0.001 | 42 | 12.65 | 13.75 | 1 | 3 | -1.00 | 0.0001 | -0.007 | ||
| 0 | 0.2600 | 305.7% | 0.00 | 0.0006 | -0.000 | 42.5 | 13.00 | 14.70 | 2 | 1 | 247.0% | -1.00 | 0.0001 | -0.007 | ||
| 0 | 0.0100 | 293 | 199.9% | 0.00 | 0.0005 | -0.000 | 43 | 13.50 | 14.75 | 2 | 6 | -1.00 | 0.0001 | -0.007 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs