HIMS 옵션 체인 Hims & Hers Health, Inc.
Cboe delayed options data · 기준일 18:37 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±20.7% (22.39–34.05) · ATM IV 87.9% · P/C 미결제약정 0.68
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 12.55 | 14.30 | 102 | 130.6% | 0.99 | 0.0031 | -0.001 | 15 | 0.0100 | 0.1100 | 2,696 | 108.9% | -0.01 | 0.0031 | -0.003 | ||
| 11.35 | 13.55 | 3 | 122.1% | 0.98 | 0.0048 | -0.003 | 16 | 0.0100 | 0.1300 | 722 | 101.6% | -0.01 | 0.0048 | -0.004 | ||
| 10.60 | 12.30 | 404 | 110.4% | 0.98 | 0.0070 | -0.005 | 17 | 0.0400 | 0.1300 | 966 | 95.2% | -0.02 | 0.0071 | -0.006 | ||
| 9.65 | 11.40 | 16 | 107.9% | 0.96 | 0.0101 | -0.008 | 18 | 0.0800 | 0.1200 | 1 | 1,398 | 88.5% | -0.04 | 0.0101 | -0.009 | |
| 8.70 | 10.45 | 91 | 101.5% | 0.95 | 0.0140 | -0.011 | 19 | 0.1400 | 0.1900 | 310 | 674 | 88.2% | -0.05 | 0.0140 | -0.012 | |
| 8.15 | 9.30 | 1 | 334 | 102.1% | 0.93 | 0.0187 | -0.015 | 20 | 0.2200 | 0.2600 | 57 | 2,482 | 86.2% | -0.07 | 0.0187 | -0.016 |
| 7.35 | 8.30 | 1 | 978 | 97.1% | 0.90 | 0.0240 | -0.019 | 21 | 0.3400 | 0.3900 | 4 | 1,276 | 86.0% | -0.10 | 0.0240 | -0.020 |
| 6.55 | 7.45 | 991 | 95.2% | 0.86 | 0.0297 | -0.024 | 22 | 0.5200 | 0.5600 | 14 | 1,170 | 86.2% | -0.13 | 0.0298 | -0.024 | |
| 5.80 | 6.65 | 11 | 308 | 94.0% | 0.82 | 0.0354 | -0.028 | 23 | 0.7300 | 0.7600 | 84 | 1,480 | 85.5% | -0.17 | 0.0356 | -0.029 |
| 5.45 | 6.30 | 11 | 94.2% | 0.80 | 0.0382 | -0.030 | 23.5 | 0.8400 | 0.9400 | 16 | 86.2% | -0.20 | 0.0383 | -0.031 | ||
| 5.05 | 5.95 | 12 | 575 | 92.9% | 0.78 | 0.0408 | -0.033 | 24 | 1.00 | 1.08 | 340 | 1,507 | 86.4% | -0.22 | 0.0410 | -0.033 |
| 4.40 | 5.85 | 91.2% | 0.76 | 0.0433 | -0.035 | 24.5 | 1.16 | 1.24 | 12 | 86.5% | -0.24 | 0.0435 | -0.035 | |||
| 4.45 | 5.20 | 14 | 743 | 91.9% | 0.73 | 0.0456 | -0.037 | 25 | 1.34 | 1.42 | 313 | 6,121 | 86.7% | -0.27 | 0.0458 | -0.037 |
| 4.20 | 4.90 | 92.9% | 0.70 | 0.0477 | -0.038 | 25.5 | 1.50 | 1.66 | 11 | 87.2% | -0.30 | 0.0479 | -0.039 | |||
| 3.90 | 4.20 | 3 | 591 | 86.0% | 0.68 | 0.0495 | -0.040 | 26 | 1.72 | 1.85 | 248 | 1,319 | 87.2% | -0.32 | 0.0497 | -0.041 |
| 3.65 | 3.90 | 10 | 86.2% | 0.65 | 0.0510 | -0.041 | 26.5 | 1.92 | 2.08 | 21 | 87.2% | -0.35 | 0.0512 | -0.042 | ||
| 3.40 | 3.65 | 20 | 2,297 | 86.8% | 0.62 | 0.0522 | -0.043 | 27 | 2.19 | 2.32 | 159 | 1,602 | 87.9% | -0.38 | 0.0525 | -0.043 |
| 3.15 | 3.40 | 86.8% | 0.60 | 0.0532 | -0.044 | 27.5 | 2.44 | 2.58 | 3 | 88.1% | -0.40 | 0.0534 | -0.044 | |||
| 2.97 | 3.15 | 19 | 2,976 | 87.6% | 0.57 | 0.0538 | -0.044 | 28 | 2.70 | 2.84 | 476 | 1,514 | 88.1% | -0.43 | 0.0541 | -0.045 |
| 2.77 | 2.91 | 29 | 87.7% | 0.54 | 0.0542 | -0.045 | 28.5 | 2.95 | 3.20 | 89.1% | -0.46 | 0.0545 | -0.045 | |||
| 2.62 | 2.70 | 107 | 963 | 88.7% | 0.52 | 0.0543 | -0.045 | 29 | 3.25 | 3.50 | 103 | 4,669 | 89.5% | -0.49 | 0.0547 | -0.045 |
| 2.39 | 2.49 | 125 | 88.0% | 0.49 | 0.0542 | -0.045 | 29.5 | 3.55 | 3.80 | 107 | 89.5% | -0.51 | 0.0546 | -0.046 | ||
| 2.19 | 2.32 | 344 | 4,085 | 88.1% | 0.46 | 0.0539 | -0.045 | 30 | 3.85 | 4.05 | 120 | 2,656 | 88.3% | -0.54 | 0.0542 | -0.045 |
| 2.02 | 2.15 | 88 | 88.2% | 0.44 | 0.0533 | -0.045 | 30.5 | 4.20 | 4.45 | 2 | 89.9% | -0.56 | 0.0537 | -0.045 | ||
| 1.86 | 1.98 | 72 | 876 | 88.2% | 0.42 | 0.0526 | -0.045 | 31 | 4.50 | 4.80 | 22 | 487 | 89.5% | -0.59 | 0.0530 | -0.045 |
| 1.72 | 1.83 | 22 | 88.4% | 0.39 | 0.0516 | -0.044 | 31.5 | 4.90 | 5.15 | 90.5% | -0.61 | 0.0521 | -0.044 | |||
| 1.61 | 1.70 | 231 | 3,326 | 89.1% | 0.37 | 0.0506 | -0.044 | 32 | 5.25 | 5.50 | 3 | 849 | 90.3% | -0.63 | 0.0510 | -0.044 |
| 1.48 | 1.56 | 48 | 89.0% | 0.35 | 0.0494 | -0.043 | 32.5 | 5.60 | 5.90 | 90.5% | -0.65 | 0.0499 | -0.043 | |||
| 1.36 | 1.45 | 169 | 2,170 | 89.3% | 0.33 | 0.0481 | -0.042 | 33 | 6.00 | 6.25 | 322 | 90.5% | -0.67 | 0.0486 | -0.042 | |
| 1.26 | 1.33 | 40 | 89.5% | 0.31 | 0.0468 | -0.041 | 33.5 | 6.35 | 6.70 | 91.1% | -0.69 | 0.0473 | -0.041 | |||
| 1.14 | 1.21 | 196 | 1,269 | 89.0% | 0.29 | 0.0454 | -0.040 | 34 | 6.75 | 7.05 | 1 | 144 | 90.5% | -0.71 | 0.0459 | -0.040 |
| 1.07 | 1.14 | 39 | 90.0% | 0.28 | 0.0439 | -0.039 | 34.5 | 7.20 | 7.40 | 1 | 90.5% | -0.73 | 0.0445 | -0.039 | ||
| 0.9800 | 1.06 | 206 | 4,723 | 90.3% | 0.26 | 0.0424 | -0.038 | 35 | 7.45 | 7.95 | 1 | 477 | 90.2% | -0.74 | 0.0430 | -0.038 |
| 0.8200 | 0.9200 | 61 | 1,962 | 90.8% | 0.23 | 0.0393 | -0.036 | 36 | 8.00 | 9.30 | 213 | 94.7% | -0.78 | 0.0400 | -0.035 | |
| 0.7100 | 0.7500 | 28 | 975 | 90.9% | 0.20 | 0.0363 | -0.034 | 37 | 8.95 | 10.10 | 2 | 175 | 95.7% | -0.80 | 0.0370 | -0.033 |
| 0.6000 | 0.6700 | 40 | 1,132 | 92.0% | 0.18 | 0.0333 | -0.031 | 38 | 9.75 | 11.15 | 108 | 98.1% | -0.83 | 0.0341 | -0.031 | |
| 0.5000 | 0.5500 | 10 | 3,554 | 91.7% | 0.16 | 0.0305 | -0.029 | 39 | 10.60 | 12.05 | 66 | 97.6% | -0.85 | 0.0313 | -0.028 | |
| 0.4400 | 0.5000 | 247 | 3,410 | 93.5% | 0.14 | 0.0278 | -0.027 | 40 | 11.60 | 12.65 | 1 | 553 | 91.7% | -0.87 | 0.0286 | -0.026 |
| 0.3700 | 0.4500 | 22 | 3,099 | 94.4% | 0.12 | 0.0253 | -0.025 | 41 | 12.65 | 13.50 | 2 | 91 | 93.2% | -0.88 | 0.0262 | -0.024 |
| 0.3200 | 0.3800 | 32 | 721 | 94.8% | 0.11 | 0.0230 | -0.022 | 42 | 13.30 | 14.85 | 95 | 97.5% | -0.90 | 0.0239 | -0.022 | |
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.