HIMS chaîne d'options Hims & Hers Health, Inc.
Cboe delayed options data · au 15:35 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±11.0% (24.72–30.83) · ATM IV 67.1% · P/C open interest 0.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 13.65 | 15.20 | 115 | 277.9% | 1.00 | 0.0008 | 0.000 | 14 | 0 | 0.0400 | 730 | 145.7% | -0.00 | 0.0008 | -0.001 | ||
| 12.65 | 14.20 | 10.8K | 254.6% | 1.00 | 0.0012 | 0.000 | 15 | 0 | 0.0400 | 10.7K | 132.2% | -0.00 | 0.0012 | -0.001 | ||
| 11.65 | 13.20 | 156 | 232.8% | 1.00 | 0.0019 | 0.000 | 16 | 0 | 0.0300 | 1,179 | 115.4% | -0.00 | 0.0019 | -0.002 | ||
| 10.65 | 12.15 | 376 | 209.5% | 0.99 | 0.0030 | 0.000 | 17 | 0.0100 | 0.0500 | 446 | 113.9% | -0.01 | 0.0030 | -0.003 | ||
| 9.70 | 11.10 | 266 | 190.3% | 0.99 | 0.0047 | 0.000 | 18 | 0 | 0.0800 | 2,719 | 106.7% | -0.01 | 0.0047 | -0.004 | ||
| 8.70 | 10.20 | 997 | 176.8% | 0.99 | 0.0073 | -0.001 | 19 | 0 | 0.0600 | 8 | 424 | 90.9% | -0.01 | 0.0073 | -0.006 | |
| 7.70 | 9.00 | 1 | 10.4K | 149.8% | 0.98 | 0.0112 | -0.004 | 20 | 0.0200 | 0.1100 | 10 | 16.9K | 91.1% | -0.02 | 0.0113 | -0.008 |
| 6.75 | 8.25 | 1 | 231 | 145.8% | 0.97 | 0.0172 | -0.008 | 21 | 0 | 0.3100 | 1,824 | 95.7% | -0.04 | 0.0173 | -0.011 | |
| 5.75 | 6.55 | 270 | 99.5% | 0.95 | 0.0259 | -0.012 | 22 | 0.0400 | 0.1000 | 1,539 | 69.6% | -0.06 | 0.0260 | -0.015 | ||
| 4.80 | 5.35 | 10 | 325 | 78.2% | 0.91 | 0.0382 | -0.018 | 23 | 0.1100 | 0.1400 | 31 | 2,391 | 67.5% | -0.09 | 0.0383 | -0.021 |
| 3.95 | 4.25 | 338 | 67.1% | 0.87 | 0.0541 | -0.025 | 24 | 0.2000 | 0.2700 | 54 | 1,331 | 65.9% | -0.13 | 0.0543 | -0.027 | |
| 3.15 | 3.65 | 4 | 5,774 | 73.7% | 0.80 | 0.0725 | -0.033 | 25 | 0.3800 | 0.4100 | 84 | 3,563 | 64.0% | -0.20 | 0.0729 | -0.035 |
| 2.43 | 3.05 | 1 | 672 | 75.4% | 0.72 | 0.0902 | -0.041 | 26 | 0.6500 | 0.7300 | 69 | 3,035 | 65.2% | -0.28 | 0.0907 | -0.042 |
| 1.89 | 1.98 | 22 | 1,347 | 65.8% | 0.62 | 0.1028 | -0.046 | 27 | 1.05 | 1.09 | 145 | 3,342 | 65.2% | -0.38 | 0.1034 | -0.047 |
| 1.57 | 1.75 | 63 | 16 | 65.5% | 0.57 | 0.1060 | -0.048 | 27.5 | 1.28 | 1.37 | 19 | 206 | 66.3% | -0.44 | 0.1067 | -0.048 |
| 1.40 | 1.46 | 201 | 1,085 | 66.0% | 0.51 | 0.1069 | -0.049 | 28 | 1.55 | 1.70 | 76 | 1,973 | 68.1% | -0.49 | 0.1077 | -0.049 |
| 1.19 | 1.33 | 19 | 68 | 68.1% | 0.46 | 0.1056 | -0.049 | 28.5 | 1.85 | 1.95 | 80 | 156 | 67.7% | -0.54 | 0.1065 | -0.049 |
| 1.01 | 1.11 | 56 | 795 | 67.7% | 0.41 | 0.1025 | -0.049 | 29 | 2.17 | 2.26 | 21 | 1,860 | 68.0% | -0.59 | 0.1034 | -0.048 |
| 0.8400 | 0.9600 | 17 | 236 | 68.1% | 0.37 | 0.0980 | -0.047 | 29.5 | 2.52 | 2.62 | 38 | 1,208 | 69.0% | -0.64 | 0.0989 | -0.047 |
| 0.7500 | 0.8000 | 1,183 | 3,143 | 69.1% | 0.32 | 0.0924 | -0.046 | 30 | 2.82 | 2.98 | 46 | 3,375 | 67.9% | -0.68 | 0.0933 | -0.045 |
| 0.6100 | 0.7000 | 25 | 125 | 69.6% | 0.29 | 0.0862 | -0.044 | 30.5 | 3.00 | 3.40 | 130 | 63.9% | -0.72 | 0.0872 | -0.043 | |
| 0.5200 | 0.6000 | 186 | 1,835 | 70.5% | 0.25 | 0.0797 | -0.042 | 31 | 3.55 | 3.80 | 1 | 458 | 68.3% | -0.75 | 0.0807 | -0.041 |
| 0.4300 | 0.5200 | 33 | 334 | 71.1% | 0.22 | 0.0733 | -0.040 | 31.5 | 3.45 | 4.25 | 117 | 51.5% | -0.78 | 0.0742 | -0.038 | |
| 0.3800 | 0.4400 | 38 | 1,636 | 72.3% | 0.20 | 0.0670 | -0.037 | 32 | 4.40 | 4.65 | 4 | 2,748 | 69.5% | -0.81 | 0.0679 | -0.036 |
| 0.3200 | 0.3800 | 5 | 159 | 73.1% | 0.17 | 0.0610 | -0.035 | 32.5 | 4.25 | 5.10 | 89 | -0.83 | 0.0619 | -0.033 | ||
| 0.2900 | 0.3400 | 62 | 4,946 | 75.1% | 0.15 | 0.0554 | -0.033 | 33 | 5.15 | 5.60 | 5 | 469 | 66.9% | -0.85 | 0.0562 | -0.031 |
| 0.2300 | 0.2700 | 1 | 83 | 74.2% | 0.14 | 0.0502 | -0.030 | 33.5 | 5.00 | 6.05 | 7 | -0.87 | 0.0510 | -0.028 | ||
| 0.2000 | 0.2300 | 29 | 3,249 | 75.2% | 0.12 | 0.0455 | -0.028 | 34 | 6.20 | 6.55 | 20 | 687 | 75.0% | -0.89 | 0.0461 | -0.026 |
| 0.1600 | 0.2600 | 2 | 641 | 78.6% | 0.11 | 0.0412 | -0.026 | 34.5 | 5.60 | 7.20 | 33 | -0.90 | 0.0417 | -0.024 | ||
| 0.1600 | 0.2200 | 271 | 6,142 | 80.3% | 0.10 | 0.0373 | -0.025 | 35 | 6.90 | 7.45 | 5 | 5,814 | -0.91 | 0.0377 | -0.021 | |
| 0.1100 | 0.2100 | 811 | 80.6% | 0.09 | 0.0337 | -0.023 | 35.5 | 6.40 | 8.15 | 10 | -0.92 | 0.0341 | -0.019 | |||
| 0.1100 | 0.1700 | 34 | 1,345 | 81.6% | 0.08 | 0.0306 | -0.021 | 36 | 7.35 | 8.45 | 319 | -0.93 | 0.0312 | -0.018 | ||
| 0.0800 | 0.2400 | 125 | 87.4% | 0.07 | 0.0277 | -0.020 | 36.5 | 7.35 | 9.00 | -0.94 | 0.0285 | -0.016 | ||||
| 0.1000 | 0.1400 | 27 | 4,306 | 85.3% | 0.06 | 0.0251 | -0.018 | 37 | 7.80 | 9.45 | 192 | -0.95 | 0.0261 | -0.014 | ||
| 0.0300 | 0.1900 | 2 | 19 | 86.9% | 0.06 | 0.0228 | -0.017 | 37.5 | 8.30 | 9.95 | -0.95 | 0.0243 | -0.013 | |||
| 0.0800 | 0.1200 | 29 | 1,493 | 88.2% | 0.05 | 0.0208 | -0.016 | 38 | 9.50 | 10.60 | 84 | -0.96 | 0.0228 | -0.011 | ||
| 0.0200 | 0.1700 | 30 | 90.2% | 0.05 | 0.0189 | -0.015 | 38.5 | 9.25 | 11.10 | 19 | -0.96 | 0.0214 | -0.010 | |||
| 0.0100 | 0.1700 | 661 | 92.2% | 0.04 | 0.0173 | -0.014 | 39 | 10.00 | 11.40 | 155 | -0.97 | 0.0201 | -0.009 | |||
| 0.0600 | 0.0700 | 113 | 11.5K | 92.3% | 0.03 | 0.0144 | -0.012 | 40 | 11.85 | 12.40 | 2 | 466 | -0.98 | 0.0173 | -0.008 | |
| 0.0500 | 0.1400 | 324 | 103.8% | 0.03 | 0.0121 | -0.011 | 41 | 11.75 | 13.50 | 9 | -0.98 | 0.0149 | -0.007 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs