HIMS cadeia de opções Hims & Hers Health, Inc.

Expiração Cboe delayed options data · em 15:37 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±21.2% (23.55–36.20) · IV ATM 90.8% · P/C open interest 0.68

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
13.50	15.50		102		0.99	0.0020	-0.001	15	0.0100	0.1300		2,696	121.1%	-0.01	0.0020	-0.002
12.50	14.50		3		0.99	0.0031	-0.002	16	0.0100	0.1500		722	113.4%	-0.01	0.0031	-0.004
11.55	13.40		404		0.98	0.0047	-0.004	17	0.0200	0.1700		966	106.9%	-0.02	0.0047	-0.005
10.55	12.25		16		0.97	0.0069	-0.006	18	0.0600	0.2200		1,397	104.9%	-0.02	0.0069	-0.007
9.60	11.25		91		0.96	0.0097	-0.009	19	0.0900	0.2200		807	97.4%	-0.04	0.0097	-0.010
8.70	10.40		335		0.95	0.0131	-0.012	20	0.1600	0.2200	26	2,488	92.1%	-0.05	0.0131	-0.014
7.75	9.40		979		0.93	0.0172	-0.016	21	0.2300	0.3100	39	1,283	90.4%	-0.07	0.0172	-0.018
7.20	8.50		991		0.90	0.0217	-0.021	22	0.3700	0.4200	8	1,182	90.0%	-0.10	0.0217	-0.022
6.05	7.80		313		0.87	0.0265	-0.026	23	0.5300	0.6000	8	1,554	90.1%	-0.13	0.0266	-0.027
5.70	7.25		11	39.3%	0.85	0.0290	-0.028	23.5	0.6100	0.7100	1	16	89.8%	-0.15	0.0290	-0.029
5.95	6.90		566	74.6%	0.83	0.0314	-0.030	24	0.7200	0.8200	1	1,756	89.6%	-0.17	0.0315	-0.031
4.95	6.60			61.3%	0.81	0.0338	-0.033	24.5	0.8300	0.9500		10	89.5%	-0.19	0.0339	-0.034
5.45	6.10	2	745	80.7%	0.79	0.0360	-0.035	25	1.00	1.07	47	6,206	89.8%	-0.21	0.0362	-0.036
4.25	5.80			64.4%	0.77	0.0382	-0.037	25.5	1.13	1.25	1	10	90.0%	-0.23	0.0384	-0.038
4.20	5.50		590	72.6%	0.75	0.0403	-0.040	26	1.27	1.41	153	1,347	89.5%	-0.25	0.0404	-0.040
4.35	5.15		12	81.4%	0.72	0.0422	-0.042	26.5	1.45	1.60	2	22	89.8%	-0.27	0.0423	-0.042
4.45	4.80	11	2,302	87.9%	0.70	0.0439	-0.043	27	1.66	1.78	148	1,607	89.9%	-0.30	0.0440	-0.044
4.20	4.50	4		88.6%	0.68	0.0454	-0.045	27.5	1.85	2.00		18	90.0%	-0.32	0.0456	-0.045
3.95	4.20	15	2,982	88.8%	0.65	0.0467	-0.046	28	2.10	2.20	124	1,549	90.2%	-0.35	0.0469	-0.047
3.70	3.95	1	35	89.3%	0.63	0.0478	-0.048	28.5	2.32	2.46			90.5%	-0.37	0.0480	-0.048
3.45	3.70	18	982	89.5%	0.60	0.0486	-0.049	29	2.55	2.70	43	4,739	90.2%	-0.40	0.0489	-0.049
3.20	3.45	6	120	89.2%	0.58	0.0493	-0.049	29.5	2.82	3.05	146	107	91.7%	-0.42	0.0495	-0.050
3.00	3.25	183	4,161	90.1%	0.55	0.0497	-0.050	30	3.10	3.30	88	2,724	91.5%	-0.45	0.0500	-0.050
2.85	3.05	73	88	91.3%	0.53	0.0500	-0.050	30.5	3.35	3.60	81	2	91.3%	-0.47	0.0502	-0.051
2.66	2.79	305	909	90.7%	0.50	0.0500	-0.051	31	3.65	3.90		508	91.5%	-0.50	0.0503	-0.051
2.48	2.60	17	23	90.9%	0.48	0.0499	-0.051	31.5	4.00	4.25			92.7%	-0.52	0.0502	-0.051
2.30	2.40	48	3,390	90.6%	0.46	0.0495	-0.051	32	4.30	4.55		847	92.2%	-0.54	0.0499	-0.051
2.13	2.26	76	49	91.1%	0.43	0.0491	-0.050	32.5	4.60	4.90			92.1%	-0.57	0.0494	-0.050
1.98	2.10	93	2,210	91.2%	0.41	0.0484	-0.050	33	4.95	5.25	1	322	92.4%	-0.59	0.0488	-0.050
1.83	1.96	2	41	91.4%	0.39	0.0477	-0.049	33.5	5.30	5.60			92.5%	-0.61	0.0481	-0.049
1.70	1.83	98	1,342	91.7%	0.37	0.0468	-0.049	34	5.65	5.95	1	143	92.2%	-0.63	0.0472	-0.048
1.58	1.69	16	42	91.8%	0.35	0.0458	-0.048	34.5	6.05	7.75		1	114.4%	-0.65	0.0462	-0.048
1.47	1.57	517	4,770	92.0%	0.33	0.0448	-0.047	35	6.35	6.70		478	91.7%	-0.67	0.0452	-0.047
1.26	1.31	485	1,980	91.6%	0.30	0.0425	-0.045	36	7.15	8.85		213	114.0%	-0.71	0.0429	-0.044
1.07	1.16	67	979	92.4%	0.26	0.0400	-0.042	37	8.00	9.80		175	118.0%	-0.74	0.0405	-0.042
0.9200	1.01	30	1,179	93.1%	0.24	0.0374	-0.040	38	8.85	10.60		108	119.1%	-0.77	0.0379	-0.040
0.7800	0.8700	6	3,548	93.3%	0.21	0.0347	-0.037	39	9.55	11.70		66	122.0%	-0.80	0.0353	-0.037
0.6700	0.7400	86	3,633	93.5%	0.18	0.0321	-0.035	40	10.60	12.05	1	553	117.5%	-0.82	0.0327	-0.034
0.5800	0.6600	70	3,116	94.6%	0.16	0.0295	-0.032	41	11.35	13.55		90	127.5%	-0.84	0.0302	-0.032
0.4600	0.5400	50	766	93.3%	0.14	0.0271	-0.030	42	12.30	14.50		95	131.0%	-0.86	0.0278	-0.029
0.4000	0.4900	34	592	94.7%	0.13	0.0248	-0.028	43	13.30	15.40		18	134.3%	-0.88	0.0255	-0.027
0.3300	0.4200	18	712	94.6%	0.11	0.0226	-0.025	44	14.25	16.00		41	130.4%	-0.89	0.0233	-0.024

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

HIMS cadeia de opções Hims & Hers Health, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo