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 ±41.6% (16.71–40.51) · ATM IV 76.7% · P/C open interest 1.07
| 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 | |
| 13.85 | 15.60 | 79.0% | 0.95 | 0.0080 | -0.002 | 15 | 0.2900 | 0.7300 | 30 | 343 | 77.5% | -0.06 | 0.0081 | -0.005 | ||
| 13.25 | 14.65 | 1 | 80.0% | 0.93 | 0.0096 | -0.003 | 16 | 0.3400 | 0.8200 | 5 | 90 | 74.0% | -0.08 | 0.0097 | -0.006 | |
| 12.40 | 13.90 | 20 | 79.1% | 0.91 | 0.0113 | -0.004 | 17 | 0.6900 | 0.8500 | 21 | 73.9% | -0.09 | 0.0114 | -0.007 | ||
| 11.35 | 13.00 | 10 | 72.9% | 0.90 | 0.0130 | -0.005 | 18 | 0.7100 | 1.32 | 13 | 75.0% | -0.11 | 0.0132 | -0.008 | ||
| 10.70 | 12.25 | 20 | 73.8% | 0.87 | 0.0147 | -0.007 | 19 | 0.9200 | 1.51 | 70 | 73.7% | -0.13 | 0.0150 | -0.009 | ||
| 10.10 | 11.50 | 1 | 51 | 74.3% | 0.85 | 0.0164 | -0.008 | 20 | 1.22 | 1.91 | 265 | 75.1% | -0.16 | 0.0167 | -0.010 | |
| 9.30 | 10.80 | 13 | 72.7% | 0.83 | 0.0180 | -0.009 | 21 | 1.51 | 2.11 | 5 | 830 | 73.6% | -0.18 | 0.0184 | -0.011 | |
| 8.30 | 10.25 | 20 | 70.1% | 0.80 | 0.0196 | -0.010 | 22 | 1.96 | 2.54 | 20 | 144 | 75.2% | -0.21 | 0.0199 | -0.012 | |
| 8.30 | 9.60 | 12 | 75.0% | 0.78 | 0.0210 | -0.011 | 23 | 2.04 | 3.15 | 115 | 74.5% | -0.23 | 0.0214 | -0.013 | ||
| 7.65 | 9.05 | 10 | 74.4% | 0.75 | 0.0222 | -0.012 | 24 | 2.59 | 3.40 | 2 | 70 | 74.2% | -0.26 | 0.0227 | -0.013 | |
| 7.30 | 8.45 | 2 | 98 | 75.3% | 0.72 | 0.0233 | -0.013 | 25 | 3.10 | 3.80 | 54 | 786 | 74.2% | -0.29 | 0.0238 | -0.014 |
| 6.65 | 7.95 | 42 | 74.2% | 0.70 | 0.0242 | -0.014 | 26 | 3.60 | 4.20 | 171 | 232 | 73.7% | -0.31 | 0.0249 | -0.015 | |
| 6.35 | 7.30 | 21 | 52 | 74.2% | 0.67 | 0.0250 | -0.014 | 27 | 4.05 | 4.90 | 44 | 81 | 74.6% | -0.34 | 0.0257 | -0.015 |
| 5.45 | 6.85 | 10 | 136 | 71.0% | 0.64 | 0.0257 | -0.015 | 28 | 4.45 | 5.75 | 43 | 70 | 75.7% | -0.37 | 0.0264 | -0.016 |
| 5.65 | 6.40 | 22 | 729 | 75.0% | 0.62 | 0.0262 | -0.015 | 29 | 5.25 | 6.50 | 11 | 91 | 78.4% | -0.40 | 0.0270 | -0.016 |
| 5.30 | 5.70 | 82 | 446 | 73.2% | 0.59 | 0.0265 | -0.016 | 30 | 5.70 | 6.60 | 348 | 583 | 74.1% | -0.42 | 0.0274 | -0.016 |
| 4.90 | 5.25 | 11 | 243 | 72.5% | 0.57 | 0.0268 | -0.016 | 31 | 6.50 | 7.30 | 63 | 112 | 75.7% | -0.45 | 0.0278 | -0.016 |
| 4.30 | 5.30 | 21 | 133 | 73.4% | 0.55 | 0.0269 | -0.016 | 32 | 7.10 | 8.70 | 78 | 134 | 80.2% | -0.47 | 0.0280 | -0.017 |
| 4.00 | 5.10 | 38 | 626 | 74.3% | 0.52 | 0.0269 | -0.017 | 33 | 8.15 | 8.65 | 16 | 455 | 77.7% | -0.50 | 0.0280 | -0.017 |
| 4.10 | 4.60 | 38 | 206 | 75.9% | 0.50 | 0.0268 | -0.017 | 34 | 8.70 | 9.35 | 49 | 1,052 | 77.2% | -0.52 | 0.0281 | -0.017 |
| 3.65 | 4.60 | 49 | 342 | 76.3% | 0.48 | 0.0267 | -0.017 | 35 | 9.40 | 10.15 | 43 | 184 | 77.7% | -0.54 | 0.0280 | -0.016 |
| 3.20 | 4.20 | 2 | 111 | 74.2% | 0.46 | 0.0265 | -0.017 | 36 | 10.15 | 11.40 | 36 | 90 | 81.2% | -0.56 | 0.0279 | -0.016 |
| 2.97 | 4.00 | 34 | 79 | 74.6% | 0.44 | 0.0262 | -0.017 | 37 | 10.90 | 11.60 | 56 | 56 | 77.6% | -0.58 | 0.0277 | -0.016 |
| 2.85 | 3.85 | 20 | 68 | 75.8% | 0.42 | 0.0259 | -0.017 | 38 | 11.70 | 12.40 | 298 | 78.1% | -0.60 | 0.0274 | -0.016 | |
| 2.97 | 3.55 | 35 | 77.5% | 0.40 | 0.0255 | -0.017 | 39 | 12.50 | 13.25 | 20 | 78.8% | -0.62 | 0.0271 | -0.016 | ||
| 2.71 | 3.30 | 833 | 76.8% | 0.38 | 0.0251 | -0.017 | 40 | 13.05 | 14.05 | 12 | 77.1% | -0.64 | 0.0268 | -0.015 | ||
| 2.19 | 3.15 | 105 | 74.8% | 0.37 | 0.0246 | -0.016 | 41 | 14.15 | 14.90 | 3 | 79.5% | -0.66 | 0.0264 | -0.015 | ||
| 2.26 | 3.10 | 2 | 186 | 77.3% | 0.35 | 0.0242 | -0.016 | 42 | 15.00 | 15.85 | 8 | 80.6% | -0.68 | 0.0261 | -0.015 | |
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.