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 ±34.3% (18.32–37.48) · ATM IV 74.3% · P/C open interest 0.95
| 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 | |
| 13.00 | 14.40 | 1 | 3 | 76.9% | 0.95 | 0.0079 | -0.003 | 15 | 0.2000 | 0.3400 | 943 | 75.3% | -0.05 | 0.0080 | -0.005 | |
| 12.05 | 13.95 | 2 | 84.2% | 0.94 | 0.0099 | -0.004 | 16 | 0.2600 | 0.4700 | 1 | 60 | 74.2% | -0.06 | 0.0099 | -0.006 | |
| 11.10 | 13.10 | 20 | 80.4% | 0.92 | 0.0120 | -0.006 | 17 | 0.3800 | 0.6600 | 1 | 201 | 74.7% | -0.08 | 0.0121 | -0.007 | |
| 10.40 | 12.15 | 11 | 79.0% | 0.90 | 0.0143 | -0.007 | 18 | 0.5500 | 0.8600 | 119 | 74.9% | -0.10 | 0.0145 | -0.009 | ||
| 9.65 | 11.50 | 26 | 80.5% | 0.88 | 0.0167 | -0.009 | 19 | 0.7100 | 1.08 | 4 | 85 | 74.2% | -0.12 | 0.0169 | -0.010 | |
| 9.20 | 10.30 | 64 | 165 | 77.5% | 0.85 | 0.0191 | -0.010 | 20 | 0.9300 | 1.19 | 1 | 338 | 72.0% | -0.15 | 0.0193 | -0.011 |
| 8.70 | 9.60 | 165 | 135 | 79.5% | 0.83 | 0.0214 | -0.011 | 21 | 1.18 | 1.47 | 915 | 71.7% | -0.18 | 0.0216 | -0.013 | |
| 8.10 | 9.00 | 4 | 44 | 80.4% | 0.80 | 0.0236 | -0.013 | 22 | 1.53 | 1.76 | 1 | 653 | 71.8% | -0.21 | 0.0239 | -0.014 |
| 7.35 | 8.30 | 5 | 30 | 78.0% | 0.77 | 0.0255 | -0.014 | 23 | 1.84 | 2.13 | 1 | 257 | 71.6% | -0.24 | 0.0259 | -0.015 |
| 6.65 | 7.95 | 2 | 31 | 78.8% | 0.74 | 0.0273 | -0.015 | 24 | 2.21 | 2.55 | 2 | 297 | 71.6% | -0.27 | 0.0278 | -0.016 |
| 6.25 | 7.00 | 5 | 195 | 76.4% | 0.70 | 0.0288 | -0.016 | 25 | 2.80 | 2.96 | 2 | 1,161 | 72.8% | -0.30 | 0.0294 | -0.017 |
| 5.80 | 6.50 | 2 | 60 | 76.9% | 0.67 | 0.0301 | -0.017 | 26 | 3.15 | 3.45 | 2 | 320 | 71.9% | -0.33 | 0.0307 | -0.018 |
| 5.35 | 6.00 | 14 | 111 | 76.9% | 0.64 | 0.0311 | -0.018 | 27 | 3.60 | 4.00 | 8 | 605 | 71.8% | -0.37 | 0.0318 | -0.018 |
| 4.90 | 5.45 | 274 | 75.9% | 0.61 | 0.0319 | -0.018 | 28 | 4.20 | 4.60 | 10 | 132 | 72.7% | -0.40 | 0.0326 | -0.019 | |
| 4.45 | 5.05 | 12 | 792 | 75.7% | 0.58 | 0.0324 | -0.019 | 29 | 4.75 | 5.20 | 6 | 166 | 72.7% | -0.43 | 0.0332 | -0.019 |
| 4.15 | 4.70 | 21 | 614 | 76.5% | 0.54 | 0.0326 | -0.019 | 30 | 5.35 | 5.80 | 10 | 613 | 72.5% | -0.46 | 0.0335 | -0.019 |
| 3.85 | 4.30 | 7 | 342 | 76.6% | 0.52 | 0.0327 | -0.019 | 31 | 5.90 | 6.45 | 5 | 134 | 71.9% | -0.49 | 0.0336 | -0.020 |
| 3.50 | 4.00 | 10 | 554 | 76.6% | 0.49 | 0.0326 | -0.019 | 32 | 6.55 | 7.15 | 9 | 186 | 72.0% | -0.52 | 0.0336 | -0.020 |
| 3.20 | 3.70 | 1 | 800 | 76.6% | 0.46 | 0.0323 | -0.019 | 33 | 7.35 | 7.90 | 1 | 480 | 73.3% | -0.55 | 0.0334 | -0.019 |
| 3.00 | 3.40 | 12 | 212 | 77.0% | 0.43 | 0.0319 | -0.019 | 34 | 8.05 | 8.65 | 9 | 1,056 | 73.3% | -0.58 | 0.0331 | -0.019 |
| 2.75 | 3.15 | 31 | 588 | 77.1% | 0.41 | 0.0314 | -0.019 | 35 | 8.75 | 9.40 | 170 | 73.1% | -0.60 | 0.0326 | -0.019 | |
| 2.53 | 2.92 | 14 | 187 | 77.3% | 0.39 | 0.0307 | -0.019 | 36 | 9.55 | 10.20 | 100 | 197 | 73.6% | -0.63 | 0.0321 | -0.019 |
| 2.35 | 2.71 | 228 | 77.7% | 0.36 | 0.0300 | -0.019 | 37 | 10.35 | 11.05 | 2 | 74 | 74.3% | -0.65 | 0.0314 | -0.018 | |
| 2.18 | 2.45 | 4 | 154 | 77.5% | 0.34 | 0.0293 | -0.018 | 38 | 11.15 | 12.35 | 301 | 78.6% | -0.67 | 0.0308 | -0.018 | |
| 2.00 | 2.20 | 104 | 77.0% | 0.32 | 0.0285 | -0.018 | 39 | 11.90 | 13.25 | 20 | 78.8% | -0.69 | 0.0300 | -0.018 | ||
| 1.86 | 2.04 | 15 | 1,753 | 77.4% | 0.30 | 0.0276 | -0.018 | 40 | 12.70 | 14.05 | 52 | 78.4% | -0.71 | 0.0293 | -0.017 | |
| 1.72 | 2.09 | 160 | 79.4% | 0.29 | 0.0268 | -0.017 | 41 | 13.60 | 15.05 | 4 | 80.4% | -0.73 | 0.0285 | -0.017 | ||
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 — Feb 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.