HIMS opsiyon zinciri Hims & Hers Health, Inc.
Cboe delayed options data · itibarıyla 18:35 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±10.6% (25.02–30.95) · ATM IV 65.2% · P/C açık pozisyon 0.77
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 13.65 | 15.20 | 115 | 255.8% | 1.00 | 0.0004 | 0.000 | 14 | 0 | 0.0400 | 730 | 147.3% | -0.00 | 0.0004 | -0.000 | ||
| 12.65 | 14.20 | 10.8K | 234.0% | 1.00 | 0.0006 | 0.000 | 15 | 0 | 0.0400 | 10.7K | 133.8% | -0.00 | 0.0006 | -0.001 | ||
| 11.65 | 13.20 | 156 | 213.7% | 1.00 | 0.0011 | 0.000 | 16 | 0 | 0.0300 | 1 | 1,179 | 116.8% | -0.00 | 0.0011 | -0.001 | |
| 10.70 | 12.05 | 376 | 188.0% | 1.00 | 0.0018 | 0.000 | 17 | 0.0100 | 0.0300 | 446 | 109.2% | -0.00 | 0.0018 | -0.001 | ||
| 9.80 | 10.30 | 266 | 108.6% | 0.99 | 0.0029 | 0.000 | 18 | 0 | 0.0800 | 2,719 | 108.2% | -0.01 | 0.0029 | -0.002 | ||
| 8.75 | 10.00 | 1 | 997 | 153.5% | 0.99 | 0.0049 | 0.000 | 19 | 0 | 0.0200 | 171 | 424 | 79.7% | -0.01 | 0.0049 | -0.003 |
| 7.85 | 8.25 | 32 | 10.4K | 84.2% | 0.99 | 0.0080 | -0.001 | 20 | 0.0200 | 0.0800 | 10 | 16.9K | 88.6% | -0.01 | 0.0081 | -0.005 |
| 6.75 | 7.85 | 2 | 231 | 113.9% | 0.98 | 0.0132 | -0.004 | 21 | 0.0100 | 0.0500 | 2 | 1,824 | 71.2% | -0.02 | 0.0133 | -0.007 |
| 5.85 | 6.30 | 270 | 68.6% | 0.96 | 0.0214 | -0.008 | 22 | 0.0500 | 0.0700 | 3 | 1,539 | 69.1% | -0.04 | 0.0214 | -0.011 | |
| 4.80 | 5.40 | 10 | 325 | 62.2% | 0.93 | 0.0335 | -0.013 | 23 | 0.0900 | 0.1300 | 35 | 2,391 | 66.6% | -0.07 | 0.0337 | -0.016 |
| 3.95 | 4.45 | 1 | 338 | 62.7% | 0.89 | 0.0502 | -0.021 | 24 | 0.1800 | 0.2100 | 244 | 1,331 | 64.3% | -0.11 | 0.0504 | -0.023 |
| 3.20 | 3.55 | 11 | 5,774 | 63.5% | 0.83 | 0.0702 | -0.029 | 25 | 0.3300 | 0.3600 | 128 | 3,563 | 63.0% | -0.17 | 0.0705 | -0.031 |
| 2.58 | 2.94 | 1 | 672 | 70.5% | 0.74 | 0.0899 | -0.037 | 26 | 0.5700 | 0.6400 | 127 | 3,035 | 63.5% | -0.26 | 0.0902 | -0.038 |
| 1.95 | 2.08 | 46 | 1,347 | 64.8% | 0.64 | 0.1040 | -0.044 | 27 | 0.9400 | 1.02 | 189 | 3,342 | 64.3% | -0.36 | 0.1045 | -0.045 |
| 1.69 | 1.82 | 84 | 16 | 65.6% | 0.58 | 0.1078 | -0.046 | 27.5 | 1.14 | 1.25 | 41 | 206 | 64.1% | -0.42 | 0.1082 | -0.047 |
| 1.45 | 1.56 | 483 | 1,085 | 65.7% | 0.53 | 0.1091 | -0.048 | 28 | 1.42 | 1.50 | 187 | 1,973 | 64.8% | -0.47 | 0.1096 | -0.048 |
| 1.24 | 1.34 | 33 | 68 | 66.1% | 0.48 | 0.1081 | -0.048 | 28.5 | 1.66 | 1.80 | 88 | 156 | 64.6% | -0.53 | 0.1086 | -0.049 |
| 1.06 | 1.14 | 176 | 795 | 66.5% | 0.43 | 0.1051 | -0.048 | 29 | 1.97 | 2.10 | 23 | 1,860 | 64.7% | -0.58 | 0.1057 | -0.048 |
| 0.9000 | 1.00 | 39 | 236 | 67.7% | 0.38 | 0.1006 | -0.048 | 29.5 | 2.28 | 2.44 | 38 | 1,208 | 64.7% | -0.62 | 0.1012 | -0.047 |
| 0.7700 | 0.8000 | 1,451 | 3,143 | 67.2% | 0.34 | 0.0950 | -0.046 | 30 | 2.67 | 2.79 | 67 | 3,375 | 65.7% | -0.67 | 0.0957 | -0.045 |
| 0.6200 | 0.8500 | 40 | 125 | 71.4% | 0.30 | 0.0888 | -0.044 | 30.5 | 3.05 | 3.30 | 130 | 69.6% | -0.71 | 0.0894 | -0.043 | |
| 0.5400 | 0.6000 | 260 | 1,835 | 68.9% | 0.26 | 0.0822 | -0.042 | 31 | 3.40 | 3.70 | 5 | 458 | 69.1% | -0.74 | 0.0828 | -0.041 |
| 0.4500 | 0.5200 | 49 | 334 | 69.7% | 0.23 | 0.0755 | -0.040 | 31.5 | 3.65 | 4.15 | 117 | 66.0% | -0.77 | 0.0762 | -0.039 | |
| 0.4000 | 0.4500 | 89 | 1,636 | 71.4% | 0.20 | 0.0690 | -0.038 | 32 | 4.15 | 4.60 | 5 | 2,748 | 69.6% | -0.80 | 0.0697 | -0.036 |
| 0.3300 | 0.3800 | 12 | 159 | 71.7% | 0.18 | 0.0628 | -0.035 | 32.5 | 4.25 | 5.10 | 89 | 59.4% | -0.83 | 0.0635 | -0.033 | |
| 0.2900 | 0.3300 | 92 | 4,946 | 73.1% | 0.16 | 0.0570 | -0.033 | 33 | 5.10 | 5.45 | 5 | 469 | 72.1% | -0.85 | 0.0576 | -0.031 |
| 0.2300 | 0.2800 | 4 | 83 | 73.1% | 0.14 | 0.0516 | -0.030 | 33.5 | 5.10 | 5.95 | 7 | 45.2% | -0.87 | 0.0522 | -0.028 | |
| 0.2200 | 0.2400 | 517 | 3,249 | 75.1% | 0.12 | 0.0466 | -0.028 | 34 | 6.00 | 6.40 | 22 | 687 | 74.2% | -0.88 | 0.0471 | -0.026 |
| 0.1500 | 0.2400 | 2 | 641 | 75.7% | 0.11 | 0.0420 | -0.026 | 34.5 | 5.60 | 7.20 | 33 | -0.90 | 0.0425 | -0.023 | ||
| 0.1700 | 0.1900 | 364 | 6,142 | 77.9% | 0.10 | 0.0378 | -0.024 | 35 | 6.90 | 7.40 | 8 | 5,814 | 76.7% | -0.91 | 0.0384 | -0.021 |
| 0.1100 | 0.2000 | 811 | 78.7% | 0.08 | 0.0341 | -0.022 | 35.5 | 6.55 | 8.05 | 10 | -0.92 | 0.0346 | -0.019 | |||
| 0.1100 | 0.1500 | 67 | 1,345 | 79.1% | 0.08 | 0.0307 | -0.021 | 36 | 7.35 | 8.45 | 319 | -0.93 | 0.0311 | -0.017 | ||
| 0.0800 | 0.1600 | 4 | 125 | 81.0% | 0.07 | 0.0277 | -0.019 | 36.5 | 7.40 | 9.00 | -0.94 | 0.0280 | -0.015 | |||
| 0.1000 | 0.1100 | 42 | 4,306 | 81.9% | 0.06 | 0.0250 | -0.018 | 37 | 8.40 | 9.30 | 192 | -0.94 | 0.0252 | -0.013 | ||
| 0.0300 | 0.1900 | 2 | 19 | 85.7% | 0.05 | 0.0226 | -0.016 | 37.5 | 8.70 | 9.95 | -0.95 | 0.0228 | -0.012 | |||
| 0.0800 | 0.0900 | 33 | 1,493 | 84.5% | 0.05 | 0.0204 | -0.015 | 38 | 9.80 | 10.30 | 84 | 80.0% | -0.96 | 0.0211 | -0.010 | |
| 0.0200 | 0.1700 | 30 | 89.2% | 0.04 | 0.0184 | -0.014 | 38.5 | 9.40 | 11.10 | 19 | -0.96 | 0.0194 | -0.009 | |||
| 0.0500 | 0.1700 | 661 | 94.6% | 0.04 | 0.0167 | -0.013 | 39 | 10.10 | 11.35 | 155 | -0.97 | 0.0179 | -0.007 | |||
| 0.0500 | 0.0600 | 142 | 11.5K | 88.9% | 0.03 | 0.0137 | -0.011 | 40 | 11.80 | 12.25 | 3 | 466 | 81.0% | -0.97 | 0.0159 | -0.005 |
| 0.0300 | 0.0800 | 8 | 324 | 93.9% | 0.03 | 0.0113 | -0.009 | 41 | 12.75 | 13.40 | 9 | 102.2% | -0.98 | 0.0143 | -0.004 | |
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 18, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar