HIMS · 2026-09-25
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 2026-09-25；共 86 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS260925C00015000 | 看涨 Call | 15.00 | $12.60 | $14.55 | $13.15 | 0 | 1 | 371.99% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:38:12 |
| HIMS260925P00015000 | 看跌 Put | 15.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 180.52% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925C00017000 | 看涨 Call | 17.00 | $10.65 | $11.40 | $10.95 | 2 | 3 | 152.30% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:17:09 |
| HIMS260925P00017000 | 看跌 Put | 17.00 | $0.00 | $0.02 | $0.13 | 0 | 3 | 147.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:44:17 |
| HIMS260925C00018000 | 看涨 Call | 18.00 | $9.65 | $10.55 | $0.00 | 0 | 0 | 181.28% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925P00018000 | 看跌 Put | 18.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 131.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925C00019000 | 看涨 Call | 19.00 | $8.40 | $10.25 | $9.13 | 0 | 3 | 215.74% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:55:08 |
| HIMS260925P00019000 | 看跌 Put | 19.00 | $0.00 | $0.35 | $0.00 | 0 | 0 | 187.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925C00020000 | 看涨 Call | 20.00 | $7.60 | $8.35 | $8.00 | 0 | 50 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:42:52 |
| HIMS260925P00020000 | 看跌 Put | 20.00 | $0.00 | $0.03 | $0.02 | 0 | 18 | 108.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:21:44 |
| HIMS260925C00021000 | 看涨 Call | 21.00 | $6.65 | $7.45 | $7.75 | 80 | 4 | 107.05% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:34:21 |
| HIMS260925P00021000 | 看跌 Put | 21.00 | $0.00 | $0.08 | $0.25 | 2 | 42 | 109.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:02 |
| HIMS260925C00022000 | 看涨 Call | 22.00 | $5.75 | $7.25 | $6.43 | 1 | 82 | 172.84% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:20:27 |
| HIMS260925P00022000 | 看跌 Put | 22.00 | $0.00 | $0.06 | $0.02 | 9 | 291 | 89.72% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| HIMS260925C00022500 | 看涨 Call | 22.50 | $5.15 | $6.80 | $5.54 | 0 | 77 | 158.49% | 0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:34:25 |
| HIMS260925P00022500 | 看跌 Put | 22.50 | $0.00 | $0.17 | $0.02 | 0 | 37 | 100.31% | -0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:37:18 |
| HIMS260925C00023000 | 看涨 Call | 23.00 | $4.70 | $5.60 | $5.15 | 2 | 71 | 102.24% | 0.98 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:39:02 |
| HIMS260925P00023000 | 看跌 Put | 23.00 | $0.01 | $0.03 | $0.02 | 56 | 258 | 70.66% | -0.02 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| HIMS260925C00023500 | 看涨 Call | 23.50 | $4.25 | $5.10 | $4.54 | 0 | 1 | 97.69% | 0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:34:25 |
| HIMS260925P00023500 | 看跌 Put | 23.50 | $0.00 | $0.09 | $0.08 | 45 | 15 | 73.65% | -0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:00 |
| HIMS260925C00024000 | 看涨 Call | 24.00 | $3.75 | $4.70 | $4.42 | 7 | 83 | 95.95% | 0.96 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:40:32 |
| HIMS260925P00024000 | 看跌 Put | 24.00 | $0.02 | $0.06 | $0.03 | 254 | 1435 | 64.82% | -0.04 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:16:12 |
| HIMS260925C00024500 | 看涨 Call | 24.50 | $3.30 | $4.75 | $3.97 | 10 | 6 | 119.11% | 0.94 | 0.05 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:40:32 |
| HIMS260925P00024500 | 看跌 Put | 24.50 | $0.03 | $0.07 | $0.06 | 39 | 406 | 60.30% | -0.06 | 0.05 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:28 |
| HIMS260925C00025000 | 看涨 Call | 25.00 | $2.85 | $3.40 | $2.99 | 12 | 156 | 63.48% | 0.91 | 0.07 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:47:26 |
| HIMS260925P00025000 | 看跌 Put | 25.00 | $0.08 | $0.10 | $0.10 | 203 | 1481 | 60.70% | -0.09 | 0.07 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| HIMS260925C00025500 | 看涨 Call | 25.50 | $2.42 | $3.10 | $2.63 | 22 | 130 | 71.43% | 0.87 | 0.09 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:47:26 |
| HIMS260925P00025500 | 看跌 Put | 25.50 | $0.10 | $0.16 | $0.17 | 224 | 286 | 58.29% | -0.13 | 0.09 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:40:04 |
| HIMS260925C00026000 | 看涨 Call | 26.00 | $2.04 | $2.41 | $2.29 | 24 | 191 | 58.01% | 0.82 | 0.11 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:36:32 |
| HIMS260925P00026000 | 看跌 Put | 26.00 | $0.19 | $0.25 | $0.25 | 1068 | 1496 | 59.37% | -0.18 | 0.11 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:56 |
| HIMS260925C00026500 | 看涨 Call | 26.50 | $1.80 | $1.97 | $1.90 | 40 | 48 | 62.09% | 0.76 | 0.13 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| HIMS260925P00026500 | 看跌 Put | 26.50 | $0.30 | $0.40 | $0.36 | 359 | 864 | 60.71% | -0.24 | 0.13 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:45 |
| HIMS260925C00027000 | 看涨 Call | 27.00 | $1.46 | $1.62 | $1.48 | 131 | 120 | 62.05% | 0.69 | 0.15 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:48:11 |
| HIMS260925P00027000 | 看跌 Put | 27.00 | $0.48 | $0.53 | $0.53 | 1335 | 1061 | 60.81% | -0.32 | 0.15 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| HIMS260925C00027500 | 看涨 Call | 27.50 | $1.19 | $1.30 | $1.22 | 388 | 297 | 62.72% | 0.60 | 0.16 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| HIMS260925P00027500 | 看跌 Put | 27.50 | $0.65 | $0.74 | $0.70 | 352 | 352 | 60.52% | -0.40 | 0.17 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| HIMS260925C00028000 | 看涨 Call | 28.00 | $0.95 | $0.98 | $0.97 | 6872 | 3469 | 61.96% | 0.52 | 0.17 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| HIMS260925P00028000 | 看跌 Put | 28.00 | $0.92 | $0.98 | $1.01 | 346 | 956 | 61.72% | -0.48 | 0.17 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| HIMS260925C00028500 | 看涨 Call | 28.50 | $0.73 | $0.79 | $0.76 | 6008 | 1651 | 62.78% | 0.44 | 0.16 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:47 |
| HIMS260925P00028500 | 看跌 Put | 28.50 | $1.17 | $1.31 | $1.35 | 113 | 334 | 62.46% | -0.56 | 0.17 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:41:40 |
| HIMS260925C00029000 | 看涨 Call | 29.00 | $0.57 | $0.62 | $0.59 | 1191 | 2434 | 64.07% | 0.36 | 0.15 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| HIMS260925P00029000 | 看跌 Put | 29.00 | $1.42 | $1.62 | $1.59 | 111 | 349 | 59.84% | -0.64 | 0.15 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:43 |
| HIMS260925C00029500 | 看涨 Call | 29.50 | $0.27 | $0.47 | $0.37 | 667 | 254 | 58.36% | 0.30 | 0.14 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:48 |
| HIMS260925P00029500 | 看跌 Put | 29.50 | $1.85 | $2.15 | $1.89 | 30 | 109 | 69.01% | -0.71 | 0.14 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:26:50 |
| HIMS260925C00030000 | 看涨 Call | 30.00 | $0.34 | $0.35 | $0.34 | 3375 | 2452 | 65.57% | 0.24 | 0.12 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| HIMS260925P00030000 | 看跌 Put | 30.00 | $2.21 | $2.56 | $2.40 | 78 | 1417 | 69.71% | -0.76 | 0.12 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:46:08 |
| HIMS260925C00030500 | 看涨 Call | 30.50 | $0.23 | $0.28 | $0.25 | 3347 | 352 | 65.94% | 0.20 | 0.11 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:11 |
| HIMS260925P00030500 | 看跌 Put | 30.50 | $2.57 | $3.10 | $2.90 | 2 | 14 | 74.10% | -0.81 | 0.11 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:19:56 |
| HIMS260925C00031000 | 看涨 Call | 31.00 | $0.18 | $0.20 | $0.18 | 555 | 2035 | 66.76% | 0.16 | 0.09 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:07 |
| HIMS260925P00031000 | 看跌 Put | 31.00 | $3.05 | $3.45 | $3.31 | 147 | 454 | 73.92% | -0.85 | 0.09 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:56 |
| HIMS260925C00031500 | 看涨 Call | 31.50 | $0.12 | $0.19 | $0.15 | 465 | 183 | 69.44% | 0.13 | 0.08 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:55 |
| HIMS260925P00031500 | 看跌 Put | 31.50 | $3.35 | $4.70 | $3.33 | 0 | 6 | 106.78% | -0.88 | 0.08 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:14:45 |
| HIMS260925C00032000 | 看涨 Call | 32.00 | $0.10 | $0.12 | $0.10 | 296 | 988 | 69.41% | 0.10 | 0.06 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| HIMS260925P00032000 | 看跌 Put | 32.00 | $4.00 | $4.30 | $4.19 | 2 | 102 | 75.85% | -0.90 | 0.06 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:56:34 |
| HIMS260925C00032500 | 看涨 Call | 32.50 | $0.07 | $0.11 | $0.08 | 65 | 163 | 71.86% | 0.08 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:33:48 |
| HIMS260925P00032500 | 看跌 Put | 32.50 | $3.70 | $5.80 | $3.65 | 0 | 20 | 94.89% | -0.92 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:08:07 |
| HIMS260925C00033000 | 看涨 Call | 33.00 | $0.05 | $0.08 | $0.07 | 224 | 1015 | 72.24% | 0.07 | 0.04 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:02 |
| HIMS260925P00033000 | 看跌 Put | 33.00 | $4.15 | $6.10 | $4.82 | 0 | 130 | 84.01% | -0.94 | 0.04 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:43:16 |
| HIMS260925C00033500 | 看涨 Call | 33.50 | $0.05 | $0.10 | $0.08 | 29 | 80 | 79.66% | 0.06 | 0.04 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:56:09 |
| HIMS260925P00033500 | 看跌 Put | 33.50 | $5.00 | $6.30 | $0.00 | 0 | 0 | 93.78% | -0.95 | 0.04 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925C00034000 | 看涨 Call | 34.00 | $0.04 | $0.07 | $0.05 | 48 | 1022 | 79.80% | 0.05 | 0.03 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:37 |
| HIMS260925P00034000 | 看跌 Put | 34.00 | $5.70 | $6.55 | $6.22 | 28 | 146 | 95.10% | -0.96 | 0.03 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:21:43 |
| HIMS260925C00034500 | 看涨 Call | 34.50 | $0.00 | $0.46 | $0.08 | 0 | 16 | 116.03% | 0.04 | 0.03 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:56:05 |
| HIMS260925P00034500 | 看跌 Put | 34.50 | $5.40 | $7.15 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.03 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925C00035000 | 看涨 Call | 35.00 | $0.03 | $0.05 | $0.04 | 93 | 1021 | 84.42% | 0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:32 |
| HIMS260925P00035000 | 看跌 Put | 35.00 | $6.85 | $7.55 | $5.98 | 0 | 27 | 118.20% | -0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:25:49 |
| HIMS260925C00035500 | 看涨 Call | 35.50 | $0.00 | $0.11 | $0.11 | 30 | 31 | 93.75% | 0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:11:11 |
| HIMS260925P00035500 | 看跌 Put | 35.50 | $6.40 | $7.95 | $7.50 | 0 | 30 | 0.00% | -0.98 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:56:36 |
| HIMS260925C00036000 | 看涨 Call | 36.00 | $0.01 | $0.05 | $0.03 | 20 | 759 | 88.93% | 0.02 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:30:53 |
| HIMS260925P00036000 | 看跌 Put | 36.00 | $7.15 | $8.45 | $6.59 | 0 | 3 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-26T12:22:06 |
| HIMS260925C00036500 | 看涨 Call | 36.50 | $0.00 | $0.36 | $0.00 | 0 | 0 | 129.85% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925P00036500 | 看跌 Put | 36.50 | $7.35 | $9.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925C00037000 | 看涨 Call | 37.00 | $0.02 | $0.04 | $0.04 | 2 | 226 | 96.92% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:56:03 |
| HIMS260925P00037000 | 看跌 Put | 37.00 | $8.85 | $10.00 | $9.10 | 1 | 12 | 169.24% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:14:39 |
| HIMS260925C00037500 | 看涨 Call | 37.50 | $0.00 | $0.72 | $0.07 | 0 | 9 | 165.70% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:39:25 |
| HIMS260925P00037500 | 看跌 Put | 37.50 | $8.45 | $10.80 | $0.00 | 0 | 0 | 129.56% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS260925C00038000 | 看涨 Call | 38.00 | $0.01 | $0.23 | $0.02 | 426 | 272 | 95.18% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:15:15 |
| HIMS260925P00038000 | 看跌 Put | 38.00 | $9.85 | $10.55 | $9.89 | 1 | 63 | 148.59% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:19:13 |
| HIMS260925C00039000 | 看涨 Call | 39.00 | $0.01 | $0.03 | $0.02 | 25 | 367 | 105.92% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:40:05 |
| HIMS260925P00039000 | 看跌 Put | 39.00 | $9.85 | $12.30 | $10.15 | 0 | 2 | 129.07% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T11:59:53 |
| HIMS260925C00040000 | 看涨 Call | 40.00 | $0.01 | $0.04 | $0.02 | 18 | 2182 | 116.14% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:58:00 |
| HIMS260925P00040000 | 看跌 Put | 40.00 | $11.80 | $12.60 | $11.88 | 0 | 1 | 166.74% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:28:27 |
| HIMS260925C00041000 | 看涨 Call | 41.00 | $0.01 | $0.05 | $0.03 | 3 | 478 | 125.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:03:26 |
| HIMS260925P00041000 | 看跌 Put | 41.00 | $11.85 | $14.30 | $12.03 | 0 | 1 | 144.46% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T09:53:23 |
| HIMS260925C00045000 | 看涨 Call | 45.00 | $0.00 | $0.04 | $0.01 | 1 | 386 | 143.73% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:44:20 |
| HIMS260925P00045000 | 看跌 Put | 45.00 | $15.85 | $18.40 | $16.25 | 0 | 0 | 188.75% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:32:55 |