HIMS rantai opsi Hims & Hers Health, Inc.
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 ±22.4% (21.95–34.65) · ATM IV 84.1% · P/C open interest 1.36
| 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 | |
| 9.05 | 11.60 | 87.4% | 0.95 | 0.0124 | -0.011 | 18 | 0.0100 | 0.9500 | 111.4% | -0.05 | 0.0125 | -0.011 | ||||
| 8.55 | 9.90 | 3 | 3 | 66.2% | 0.93 | 0.0162 | -0.013 | 19 | 0.1600 | 0.5000 | 90.6% | -0.07 | 0.0162 | -0.013 | ||
| 7.80 | 9.20 | 82.7% | 0.90 | 0.0204 | -0.017 | 20 | 0.2100 | 0.4500 | 6 | 124 | 81.3% | -0.10 | 0.0205 | -0.017 | ||
| 7.10 | 8.60 | 1 | 92.1% | 0.87 | 0.0250 | -0.020 | 21 | 0.4500 | 0.7200 | 1 | 165 | 86.6% | -0.12 | 0.0251 | -0.020 | |
| 6.30 | 7.90 | 92.4% | 0.84 | 0.0297 | -0.023 | 22 | 0.6400 | 0.8500 | 103 | 372 | 84.0% | -0.16 | 0.0298 | -0.024 | ||
| 5.50 | 6.40 | 75.6% | 0.80 | 0.0342 | -0.027 | 23 | 0.9000 | 1.11 | 2 | 10 | 84.1% | -0.20 | 0.0344 | -0.027 | ||
| 4.80 | 6.50 | 2 | 89.8% | 0.76 | 0.0384 | -0.030 | 24 | 1.20 | 1.50 | 23 | 45 | 85.3% | -0.24 | 0.0386 | -0.030 | |
| 4.25 | 4.95 | 17 | 76.4% | 0.71 | 0.0420 | -0.033 | 25 | 1.57 | 1.86 | 13 | 78 | 85.3% | -0.29 | 0.0422 | -0.033 | |
| 3.80 | 4.40 | 4 | 79.2% | 0.66 | 0.0448 | -0.035 | 26 | 1.88 | 2.35 | 6 | 41 | 84.7% | -0.34 | 0.0451 | -0.035 | |
| 3.30 | 3.90 | 1 | 65 | 80.2% | 0.62 | 0.0468 | -0.037 | 27 | 2.46 | 2.85 | 5 | 66 | 86.6% | -0.38 | 0.0471 | -0.037 |
| 2.90 | 3.40 | 7 | 58 | 81.0% | 0.57 | 0.0480 | -0.038 | 28 | 3.00 | 3.40 | 50 | 27 | 87.2% | -0.43 | 0.0483 | -0.038 |
| 2.53 | 3.00 | 3 | 9 | 82.1% | 0.52 | 0.0484 | -0.039 | 29 | 3.55 | 4.05 | 44 | 28 | 87.9% | -0.48 | 0.0487 | -0.039 |
| 2.26 | 2.61 | 15 | 52 | 83.5% | 0.48 | 0.0480 | -0.039 | 30 | 4.15 | 4.70 | 18 | 60 | 88.1% | -0.53 | 0.0484 | -0.040 |
| 1.90 | 2.42 | 3 | 158 | 85.1% | 0.43 | 0.0471 | -0.039 | 31 | 4.70 | 5.40 | 5 | 10 | 87.2% | -0.57 | 0.0476 | -0.039 |
| 1.65 | 2.32 | 69 | 88.4% | 0.39 | 0.0457 | -0.038 | 32 | 5.60 | 6.15 | 16 | 90.7% | -0.61 | 0.0462 | -0.039 | ||
| 1.43 | 1.91 | 22 | 87.0% | 0.36 | 0.0440 | -0.037 | 33 | 6.30 | 7.05 | 3 | 4 | 92.6% | -0.65 | 0.0445 | -0.038 | |
| 1.21 | 1.84 | 1 | 27 | 89.6% | 0.32 | 0.0420 | -0.036 | 34 | 7.10 | 7.70 | 36 | 91.6% | -0.68 | 0.0425 | -0.037 | |
| 1.10 | 1.46 | 20 | 114 | 88.4% | 0.29 | 0.0398 | -0.035 | 35 | 7.85 | 8.55 | 5 | 92.0% | -0.71 | 0.0404 | -0.035 | |
| 0.8600 | 1.35 | 3 | 34 | 88.5% | 0.26 | 0.0376 | -0.033 | 36 | 7.95 | 9.50 | 82.2% | -0.74 | 0.0382 | -0.034 | ||
| 0.8200 | 1.25 | 2 | 61 | 91.5% | 0.24 | 0.0353 | -0.032 | 37 | 8.80 | 10.35 | 1 | 81.9% | -0.77 | 0.0360 | -0.033 | |
| 0.6000 | 1.08 | 27 | 89.4% | 0.21 | 0.0330 | -0.030 | 38 | 9.65 | 11.35 | 83.8% | -0.79 | 0.0338 | -0.031 | |||
| 0.5500 | 1.04 | 10 | 20 | 92.4% | 0.19 | 0.0308 | -0.029 | 39 | 10.60 | 12.15 | 82.9% | -0.81 | 0.0316 | -0.029 | ||
| 0.5400 | 0.8100 | 1 | 62 | 91.9% | 0.17 | 0.0287 | -0.027 | 40 | 11.45 | 13.20 | 5 | 84.8% | -0.83 | 0.0296 | -0.028 | |
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 — Nov 27, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.