HIMS · 2026-09-18
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $27.99 · 日涨跌 0.36% · 年初至今 -16.22%
到期日 2026-09-18；共 128 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS260918C00003000 | 看涨 Call | 3.00 | $24.50 | $25.25 | $24.95 | 6 | 35 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:16:11 |
| HIMS260918P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.02 | 0 | 16 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:21:25 |
| HIMS260918C00004000 | 看涨 Call | 4.00 | $23.35 | $24.45 | $23.92 | 7 | 34 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:35:19 |
| HIMS260918P00004000 | 看跌 Put | 4.00 | $0.00 | $0.22 | $0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260918C00005000 | 看涨 Call | 5.00 | $22.55 | $23.25 | $23.05 | 1 | 17 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:43:37 |
| HIMS260918P00005000 | 看跌 Put | 5.00 | $0.00 | $0.22 | $0.01 | 0 | 9 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-24T09:48:48 |
| HIMS260918C00006000 | 看涨 Call | 6.00 | $21.40 | $22.20 | $21.96 | 2 | 14 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:03:31 |
| HIMS260918P00006000 | 看跌 Put | 6.00 | $0.00 | $0.22 | $0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260918C00007000 | 看涨 Call | 7.00 | $20.50 | $21.10 | $21.05 | 2 | 12 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:20:20 |
| HIMS260918P00007000 | 看跌 Put | 7.00 | $0.00 | $0.22 | $0.06 | 0 | 22 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T11:01:05 |
| HIMS260918C00008000 | 看涨 Call | 8.00 | $19.60 | $20.50 | $19.95 | 3 | 14 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:15:28 |
| HIMS260918P00008000 | 看跌 Put | 8.00 | $0.00 | $0.09 | $0.01 | 0 | 45 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:20:56 |
| HIMS260918C00009000 | 看涨 Call | 9.00 | $18.65 | $19.30 | $19.00 | 3 | 31 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:35:42 |
| HIMS260918P00009000 | 看跌 Put | 9.00 | $0.00 | $0.22 | $0.01 | 0 | 110 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T14:45:19 |
| HIMS260918C00010000 | 看涨 Call | 10.00 | $17.45 | $18.30 | $17.95 | 4 | 62 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:43:07 |
| HIMS260918P00010000 | 看跌 Put | 10.00 | $0.00 | $0.22 | $0.01 | 0 | 106 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:01:53 |
| HIMS260918C00011000 | 看涨 Call | 11.00 | $16.50 | $17.30 | $17.02 | 2 | 24 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:43:07 |
| HIMS260918P00011000 | 看跌 Put | 11.00 | $0.00 | $0.01 | $0.01 | 0 | 336 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:28:29 |
| HIMS260918C00012000 | 看涨 Call | 12.00 | $15.70 | $16.30 | $15.87 | 4 | 146 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:44:22 |
| HIMS260918P00012000 | 看跌 Put | 12.00 | $0.00 | $0.22 | $0.01 | 0 | 784 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T14:49:52 |
| HIMS260918C00013000 | 看涨 Call | 13.00 | $14.70 | $15.35 | $14.93 | 4 | 142 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:02:32 |
| HIMS260918P00013000 | 看跌 Put | 13.00 | $0.00 | $0.22 | $0.01 | 0 | 1208 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:04:56 |
| HIMS260918C00014000 | 看涨 Call | 14.00 | $13.70 | $14.25 | $13.95 | 5 | 108 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:53:41 |
| HIMS260918P00014000 | 看跌 Put | 14.00 | $0.00 | $0.01 | $0.02 | 0 | 730 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T10:23:41 |
| HIMS260918C00015000 | 看涨 Call | 15.00 | $12.75 | $13.10 | $12.91 | 32 | 10783 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:32:20 |
| HIMS260918P00015000 | 看跌 Put | 15.00 | $0.00 | $0.50 | $0.01 | 0 | 10682 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:19:52 |
| HIMS260918C00016000 | 看涨 Call | 16.00 | $11.55 | $12.30 | $11.87 | 3 | 161 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:41:10 |
| HIMS260918P00016000 | 看跌 Put | 16.00 | $0.00 | $0.21 | $0.02 | 0 | 1177 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T15:24:09 |
| HIMS260918C00017000 | 看涨 Call | 17.00 | $10.80 | $11.15 | $10.94 | 10 | 367 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:41:10 |
| HIMS260918P00017000 | 看跌 Put | 17.00 | $0.00 | $2.13 | $0.01 | 0 | 447 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:54:40 |
| HIMS260918C00018000 | 看涨 Call | 18.00 | $9.70 | $10.15 | $9.90 | 3 | 207 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:04:28 |
| HIMS260918P00018000 | 看跌 Put | 18.00 | $0.00 | $0.01 | $0.02 | 0 | 2716 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:30:49 |
| HIMS260918C00019000 | 看涨 Call | 19.00 | $8.75 | $9.15 | $8.82 | 7 | 1007 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:13:16 |
| HIMS260918P00019000 | 看跌 Put | 19.00 | $0.00 | $0.02 | $0.02 | 0 | 461 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:08:11 |
| HIMS260918C00020000 | 看涨 Call | 20.00 | $7.80 | $8.15 | $7.91 | 111 | 10343 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:43:26 |
| HIMS260918P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 5 | 16909 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:12:35 |
| HIMS260918C00021000 | 看涨 Call | 21.00 | $6.70 | $7.15 | $7.00 | 89 | 271 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:32:27 |
| HIMS260918P00021000 | 看跌 Put | 21.00 | $0.00 | $2.13 | $0.02 | 0 | 1774 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:08:27 |
| HIMS260918C00022000 | 看涨 Call | 22.00 | $5.70 | $6.15 | $5.99 | 160 | 263 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:08:12 |
| HIMS260918P00022000 | 看跌 Put | 22.00 | $0.00 | $0.02 | $0.01 | 16 | 1902 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:01:08 |
| HIMS260918C00023000 | 看涨 Call | 23.00 | $4.65 | $5.20 | $4.97 | 5 | 322 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:53:02 |
| HIMS260918P00023000 | 看跌 Put | 23.00 | $0.00 | $0.02 | $0.03 | 19 | 2412 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:31:44 |
| HIMS260918C00024000 | 看涨 Call | 24.00 | $3.80 | $4.10 | $3.92 | 95 | 321 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:57 |
| HIMS260918P00024000 | 看跌 Put | 24.00 | $0.00 | $0.01 | $0.01 | 21 | 2233 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:44 |
| HIMS260918C00024500 | 看涨 Call | 24.50 | $3.15 | $3.65 | $3.68 | 2 | 7 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:12:05 |
| HIMS260918P00024500 | 看跌 Put | 24.50 | $0.00 | $0.02 | $0.02 | 0 | 3 | 831.22% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:17:20 |
| HIMS260918C00025000 | 看涨 Call | 25.00 | $2.83 | $3.10 | $2.82 | 146 | 5552 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| HIMS260918P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 85 | 3952 | 654.94% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:27:21 |
| HIMS260918C00025500 | 看涨 Call | 25.50 | $2.20 | $2.67 | $2.42 | 11 | 15 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:27:00 |
| HIMS260918P00025500 | 看跌 Put | 25.50 | $0.00 | $0.01 | $0.01 | 16 | 93 | 553.17% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:16:29 |
| HIMS260918C00026000 | 看涨 Call | 26.00 | $1.82 | $2.19 | $1.88 | 79 | 683 | 564.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:52:57 |
| HIMS260918P00026000 | 看跌 Put | 26.00 | $0.00 | $0.01 | $0.01 | 89 | 5640 | 451.37% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:24:35 |
| HIMS260918C00026500 | 看涨 Call | 26.50 | $1.19 | $1.61 | $1.37 | 98 | 676 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:02:32 |
| HIMS260918P00026500 | 看跌 Put | 26.50 | $0.00 | $0.02 | $0.01 | 41 | 521 | 389.93% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:14:00 |
| HIMS260918C00027000 | 看涨 Call | 27.00 | $0.81 | $1.10 | $0.95 | 423 | 1520 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:43 |
| HIMS260918P00027000 | 看跌 Put | 27.00 | $0.00 | $0.01 | $0.01 | 628 | 4465 | 244.40% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:47 |
| HIMS260918C00027500 | 看涨 Call | 27.50 | $0.33 | $0.63 | $0.52 | 530 | 565 | 0.00% | 0.99 | 0.13 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| HIMS260918P00027500 | 看跌 Put | 27.50 | $0.00 | $0.22 | $0.02 | 862 | 1346 | 156.29% | -0.01 | 0.13 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:59 |
| HIMS260918C00028000 | 看涨 Call | 28.00 | $0.06 | $0.08 | $0.09 | 10744 | 8654 | 91.24% | 0.47 | 1.84 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| HIMS260918P00028000 | 看跌 Put | 28.00 | $0.06 | $0.10 | $0.10 | 1845 | 2448 | 85.77% | -0.53 | 1.84 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:43 |
| HIMS260918C00028500 | 看涨 Call | 28.50 | $0.00 | $0.01 | $0.01 | 3316 | 2939 | 139.22% | 0.01 | 0.14 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:39:39 |
| HIMS260918P00028500 | 看跌 Put | 28.50 | $0.29 | $0.73 | $0.48 | 752 | 522 | 0.00% | -0.99 | 0.14 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| HIMS260918C00029000 | 看涨 Call | 29.00 | $0.00 | $0.01 | $0.03 | 2078 | 7339 | 241.67% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| HIMS260918P00029000 | 看跌 Put | 29.00 | $0.81 | $1.08 | $1.08 | 283 | 1608 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| HIMS260918C00029500 | 看涨 Call | 29.50 | $0.00 | $0.02 | $0.01 | 590 | 2202 | 375.58% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:55 |
| HIMS260918P00029500 | 看跌 Put | 29.50 | $1.42 | $1.72 | $1.68 | 40 | 2036 | 542.82% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:42:11 |
| HIMS260918C00030000 | 看涨 Call | 30.00 | $0.00 | $0.01 | $0.01 | 1223 | 10206 | 425.52% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:46 |
| HIMS260918P00030000 | 看跌 Put | 30.00 | $1.95 | $2.15 | $2.08 | 1246 | 2933 | 599.21% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:36 |
| HIMS260918C00030500 | 看涨 Call | 30.50 | $0.00 | $0.13 | $0.01 | 2129 | 4770 | 810.99% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:20 |
| HIMS260918P00030500 | 看跌 Put | 30.50 | $2.35 | $2.67 | $2.62 | 14 | 161 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:49:52 |
| HIMS260918C00031000 | 看涨 Call | 31.00 | $0.00 | $0.01 | $0.01 | 426 | 3125 | 593.21% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:05 |
| HIMS260918P00031000 | 看跌 Put | 31.00 | $2.80 | $3.25 | $3.13 | 9 | 794 | 656.76% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:35:17 |
| HIMS260918C00031500 | 看涨 Call | 31.50 | $0.00 | $0.05 | $0.01 | 50 | 1245 | 854.14% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:44 |
| HIMS260918P00031500 | 看跌 Put | 31.50 | $3.30 | $3.90 | $3.61 | 12 | 115 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:56:25 |
| HIMS260918C00032000 | 看涨 Call | 32.00 | $0.00 | $0.01 | $0.01 | 325 | 3171 | 749.81% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:20:20 |
| HIMS260918P00032000 | 看跌 Put | 32.00 | $3.90 | $4.25 | $4.11 | 75 | 1242 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:20 |
| HIMS260918C00032500 | 看涨 Call | 32.50 | $0.00 | $0.08 | $0.01 | 57 | 464 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:38:27 |
| HIMS260918P00032500 | 看跌 Put | 32.50 | $4.35 | $4.80 | $4.54 | 1 | 57 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:52:20 |
| HIMS260918C00033000 | 看涨 Call | 33.00 | $0.00 | $0.01 | $0.01 | 142 | 5322 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:25 |
| HIMS260918P00033000 | 看跌 Put | 33.00 | $4.00 | $5.45 | $4.97 | 15 | 50 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:16:24 |
| HIMS260918C00033500 | 看涨 Call | 33.50 | $0.00 | $0.01 | $0.05 | 2 | 184 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:44:37 |
| HIMS260918P00033500 | 看跌 Put | 33.50 | $4.35 | $6.80 | $5.26 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:20:20 |
| HIMS260918C00034000 | 看涨 Call | 34.00 | $0.00 | $0.01 | $0.01 | 14 | 3552 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:34:23 |
| HIMS260918P00034000 | 看跌 Put | 34.00 | $5.65 | $6.45 | $6.26 | 1 | 40 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:51:59 |
| HIMS260918C00034500 | 看涨 Call | 34.50 | $0.00 | $0.05 | $0.05 | 3 | 700 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:15:00 |
| HIMS260918P00034500 | 看跌 Put | 34.50 | $6.05 | $7.05 | $5.45 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:39:38 |
| HIMS260918C00035000 | 看涨 Call | 35.00 | $0.00 | $0.01 | $0.01 | 140 | 5825 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:22 |
| HIMS260918P00035000 | 看跌 Put | 35.00 | $6.90 | $7.25 | $7.13 | 5 | 329 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:49:32 |
| HIMS260918C00035500 | 看涨 Call | 35.50 | $0.00 | $0.53 | $0.01 | 0 | 558 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:28:55 |
| HIMS260918P00035500 | 看跌 Put | 35.50 | $7.00 | $8.15 | $7.56 | 1 | 2 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:49:32 |
| HIMS260918C00036000 | 看涨 Call | 36.00 | $0.00 | $0.02 | $0.01 | 25 | 1336 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:17:20 |
| HIMS260918P00036000 | 看跌 Put | 36.00 | $6.85 | $8.40 | $8.14 | 2 | 20 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:08:19 |
| HIMS260918C00036500 | 看涨 Call | 36.50 | $0.00 | $0.05 | $0.02 | 0 | 119 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:06:56 |
| HIMS260918P00036500 | 看跌 Put | 36.50 | $7.35 | $9.15 | $8.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:46:22 |
| HIMS260918C00037000 | 看涨 Call | 37.00 | $0.00 | $0.01 | $0.01 | 72 | 4115 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:28:05 |
| HIMS260918P00037000 | 看跌 Put | 37.00 | $7.85 | $9.35 | $9.12 | 1 | 14 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:14:39 |
| HIMS260918C00037500 | 看涨 Call | 37.50 | $0.00 | $0.22 | $0.03 | 0 | 38 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:31:18 |
| HIMS260918P00037500 | 看跌 Put | 37.50 | $9.15 | $10.55 | $9.39 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:30:35 |
| HIMS260918C00038000 | 看涨 Call | 38.00 | $0.00 | $0.22 | $0.01 | 15 | 1310 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:01:56 |
| HIMS260918P00038000 | 看跌 Put | 38.00 | $9.85 | $10.50 | $10.00 | 3 | 4 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:31:23 |
| HIMS260918C00038500 | 看涨 Call | 38.50 | $0.00 | $0.22 | $0.04 | 0 | 30 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:31:00 |
| HIMS260918P00038500 | 看跌 Put | 38.50 | $10.20 | $10.75 | $10.31 | 0 | 2 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:51:10 |
| HIMS260918C00039000 | 看涨 Call | 39.00 | $0.00 | $0.01 | $0.01 | 17 | 584 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:11:32 |
| HIMS260918P00039000 | 看跌 Put | 39.00 | $9.85 | $11.50 | $10.69 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:29:32 |
| HIMS260918C00040000 | 看涨 Call | 40.00 | $0.00 | $0.01 | $0.01 | 56 | 11116 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:57:05 |
| HIMS260918P00040000 | 看跌 Put | 40.00 | $11.70 | $12.45 | $12.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T13:47:33 |
| HIMS260918C00041000 | 看涨 Call | 41.00 | $0.00 | $0.22 | $0.01 | 1 | 301 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:09:01 |
| HIMS260918P00041000 | 看跌 Put | 41.00 | $11.90 | $14.25 | $13.39 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:17:53 |
| HIMS260918C00042000 | 看涨 Call | 42.00 | $0.00 | $0.01 | $0.01 | 13 | 2957 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:08:28 |
| HIMS260918P00042000 | 看跌 Put | 42.00 | $13.85 | $14.45 | $13.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T14:33:38 |
| HIMS260918C00043000 | 看涨 Call | 43.00 | $0.00 | $0.01 | $0.01 | 4 | 4818 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:46:30 |
| HIMS260918P00043000 | 看跌 Put | 43.00 | $13.85 | $15.80 | $13.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:59:17 |
| HIMS260918C00044000 | 看涨 Call | 44.00 | $0.00 | $2.13 | $0.01 | 0 | 881 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:31:44 |
| HIMS260918P00044000 | 看跌 Put | 44.00 | $15.00 | $16.95 | $15.90 | 1 | 21 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:34:44 |
| HIMS260918C00045000 | 看涨 Call | 45.00 | $0.00 | $0.01 | $0.01 | 59 | 1594 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:52:51 |
| HIMS260918P00045000 | 看跌 Put | 45.00 | $16.00 | $17.50 | $16.83 | 2 | 12 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:34:44 |
| HIMS260918C00046000 | 看涨 Call | 46.00 | $0.00 | $0.01 | $0.01 | 0 | 882 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:54:28 |
| HIMS260918P00046000 | 看跌 Put | 46.00 | $16.90 | $18.90 | $17.84 | 1 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:34:43 |
| HIMS260918C00047000 | 看涨 Call | 47.00 | $0.00 | $0.22 | $0.01 | 3 | 209 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:25:47 |
| HIMS260918P00047000 | 看跌 Put | 47.00 | $18.15 | $19.60 | $17.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T10:13:56 |
| HIMS260918C00048000 | 看涨 Call | 48.00 | $0.00 | $0.10 | $0.01 | 0 | 356 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:18:55 |
| HIMS260918P00048000 | 看跌 Put | 48.00 | $19.10 | $20.90 | $17.06 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T14:11:16 |
| HIMS260918C00049000 | 看涨 Call | 49.00 | $0.00 | $0.01 | $0.08 | 0 | 130 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:21:19 |
| HIMS260918P00049000 | 看跌 Put | 49.00 | $19.90 | $22.20 | $17.91 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-05T14:11:16 |
| HIMS260918C00050000 | 看涨 Call | 50.00 | $0.00 | $0.01 | $0.01 | 436 | 3272 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:30:49 |
| HIMS260918P00050000 | 看跌 Put | 50.00 | $21.40 | $22.85 | $21.12 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:01:44 |
| HIMS260918C00055000 | 看涨 Call | 55.00 | $0.00 | $0.01 | $0.01 | 0 | 2630 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:46:22 |
| HIMS260918P00055000 | 看跌 Put | 55.00 | $25.85 | $28.40 | $22.96 | 0 | 10 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-22T10:35:17 |