HIMS · 2026-10-02
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 2026-10-02；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261002C00015000 | 看涨 Call | 15.00 | $12.65 | $14.50 | $0.00 | 0 | 0 | 261.33% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00015000 | 看跌 Put | 15.00 | $0.00 | $0.22 | $0.02 | 0 | 6 | 127.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:24:35 |
| HIMS261002C00017000 | 看涨 Call | 17.00 | $10.55 | $12.50 | $0.00 | 0 | 0 | 212.09% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00017000 | 看跌 Put | 17.00 | $0.00 | $0.35 | $0.00 | 0 | 0 | 163.55% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00018000 | 看涨 Call | 18.00 | $9.55 | $11.30 | $10.20 | 0 | 1 | 180.57% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:18:20 |
| HIMS261002P00018000 | 看跌 Put | 18.00 | $0.00 | $0.35 | $0.00 | 0 | 0 | 147.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00019000 | 看涨 Call | 19.00 | $8.70 | $9.45 | $8.83 | 3 | 1 | 101.12% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:13:16 |
| HIMS261002P00019000 | 看跌 Put | 19.00 | $0.00 | $0.11 | $0.02 | 2 | 21 | 105.77% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:29:02 |
| HIMS261002C00020000 | 看涨 Call | 20.00 | $7.60 | $9.30 | $8.75 | 0 | 16 | 148.68% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:26 |
| HIMS261002P00020000 | 看跌 Put | 20.00 | $0.00 | $0.10 | $0.03 | 1 | 56 | 92.14% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:09:25 |
| HIMS261002C00021000 | 看涨 Call | 21.00 | $6.60 | $8.25 | $6.82 | 0 | 7 | 129.67% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:33:12 |
| HIMS261002P00021000 | 看跌 Put | 21.00 | $0.00 | $0.30 | $0.05 | 0 | 69 | 100.65% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:15:08 |
| HIMS261002C00021500 | 看涨 Call | 21.50 | $6.15 | $7.80 | $0.00 | 0 | 0 | 126.50% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00021500 | 看跌 Put | 21.50 | $0.00 | $0.34 | $0.00 | 0 | 0 | 96.91% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00022000 | 看涨 Call | 22.00 | $5.75 | $7.35 | $7.03 | 1 | 15 | 125.01% | 0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:00:47 |
| HIMS261002P00022000 | 看跌 Put | 22.00 | $0.00 | $0.17 | $0.08 | 1 | 136 | 77.08% | -0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:41:22 |
| HIMS261002C00022500 | 看涨 Call | 22.50 | $5.25 | $7.05 | $0.00 | 0 | 0 | 124.74% | 0.96 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00022500 | 看跌 Put | 22.50 | $0.00 | $0.35 | $0.00 | 0 | 0 | 84.32% | -0.04 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00023000 | 看涨 Call | 23.00 | $4.75 | $6.25 | $6.33 | 0 | 8 | 104.74% | 0.94 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T14:30:19 |
| HIMS261002P00023000 | 看跌 Put | 23.00 | $0.04 | $0.19 | $0.09 | 102 | 312 | 70.04% | -0.06 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:08:39 |
| HIMS261002C00023500 | 看涨 Call | 23.50 | $4.25 | $5.85 | $0.00 | 0 | 0 | 100.67% | 0.93 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00023500 | 看跌 Put | 23.50 | $0.00 | $0.90 | $0.00 | 0 | 0 | 96.07% | -0.07 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00024000 | 看涨 Call | 24.00 | $3.80 | $4.70 | $4.15 | 1 | 4 | 68.28% | 0.90 | 0.05 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:55:46 |
| HIMS261002P00024000 | 看跌 Put | 24.00 | $0.15 | $0.18 | $0.16 | 17 | 514 | 63.80% | -0.10 | 0.05 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:43:03 |
| HIMS261002C00024500 | 看涨 Call | 24.50 | $3.35 | $4.25 | $3.84 | 0 | 4 | 65.97% | 0.87 | 0.06 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-15T10:49:59 |
| HIMS261002P00024500 | 看跌 Put | 24.50 | $0.02 | $0.25 | $0.23 | 9 | 12 | 54.30% | -0.13 | 0.06 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:35:01 |
| HIMS261002C00025000 | 看涨 Call | 25.00 | $3.00 | $4.60 | $3.45 | 0 | 173 | 92.17% | 0.84 | 0.07 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:59:31 |
| HIMS261002P00025000 | 看跌 Put | 25.00 | $0.29 | $0.34 | $0.30 | 315 | 1053 | 63.38% | -0.16 | 0.07 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:03 |
| HIMS261002C00025500 | 看涨 Call | 25.50 | $2.70 | $3.35 | $2.85 | 1 | 1 | 67.10% | 0.80 | 0.08 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:37:24 |
| HIMS261002P00025500 | 看跌 Put | 25.50 | $0.23 | $0.45 | $0.45 | 68 | 76 | 57.85% | -0.20 | 0.08 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:44:59 |
| HIMS261002C00026000 | 看涨 Call | 26.00 | $2.40 | $2.74 | $3.65 | 1 | 79 | 61.66% | 0.75 | 0.09 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:47:15 |
| HIMS261002P00026000 | 看跌 Put | 26.00 | $0.47 | $0.60 | $0.54 | 95 | 1524 | 62.11% | -0.25 | 0.09 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:56 |
| HIMS261002C00026500 | 看涨 Call | 26.50 | $2.13 | $2.33 | $2.35 | 0 | 2 | 61.81% | 0.70 | 0.10 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:46:56 |
| HIMS261002P00026500 | 看跌 Put | 26.50 | $0.65 | $0.83 | $0.74 | 27 | 81 | 64.57% | -0.30 | 0.10 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:20 |
| HIMS261002C00027000 | 看涨 Call | 27.00 | $1.84 | $2.01 | $1.86 | 29 | 103 | 62.25% | 0.65 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:52:57 |
| HIMS261002P00027000 | 看跌 Put | 27.00 | $0.86 | $0.96 | $1.00 | 104 | 657 | 63.61% | -0.36 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| HIMS261002C00027500 | 看涨 Call | 27.50 | $1.58 | $1.80 | $1.68 | 13 | 20 | 64.56% | 0.59 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| HIMS261002P00027500 | 看跌 Put | 27.50 | $1.01 | $1.63 | $1.13 | 68 | 53 | 72.61% | -0.41 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:01:15 |
| HIMS261002C00028000 | 看涨 Call | 28.00 | $1.36 | $1.45 | $1.43 | 110 | 323 | 63.13% | 0.53 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| HIMS261002P00028000 | 看跌 Put | 28.00 | $1.30 | $1.46 | $1.40 | 89 | 531 | 63.90% | -0.47 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:31 |
| HIMS261002C00028500 | 看涨 Call | 28.50 | $1.18 | $1.37 | $1.21 | 33 | 132 | 67.52% | 0.48 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| HIMS261002P00028500 | 看跌 Put | 28.50 | $1.62 | $1.76 | $1.74 | 100 | 91 | 65.52% | -0.53 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:43:32 |
| HIMS261002C00029000 | 看涨 Call | 29.00 | $0.96 | $1.05 | $0.99 | 100 | 206 | 64.25% | 0.42 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:41:02 |
| HIMS261002P00029000 | 看跌 Put | 29.00 | $1.76 | $2.08 | $2.00 | 31 | 235 | 62.18% | -0.58 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:53 |
| HIMS261002C00029500 | 看涨 Call | 29.50 | $0.81 | $0.93 | $0.86 | 46 | 87 | 66.08% | 0.37 | 0.10 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:49:34 |
| HIMS261002P00029500 | 看跌 Put | 29.50 | $2.20 | $2.82 | $2.29 | 1 | 3 | 74.69% | -0.63 | 0.11 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:08:41 |
| HIMS261002C00030000 | 看涨 Call | 30.00 | $0.70 | $0.78 | $0.72 | 468 | 3955 | 66.12% | 0.33 | 0.10 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| HIMS261002P00030000 | 看跌 Put | 30.00 | $2.56 | $2.80 | $2.82 | 3 | 210 | 66.04% | -0.68 | 0.10 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:42:29 |
| HIMS261002C00030500 | 看涨 Call | 30.50 | $0.37 | $0.63 | $0.57 | 27 | 100 | 61.13% | 0.29 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:48:01 |
| HIMS261002P00030500 | 看跌 Put | 30.50 | $2.90 | $3.30 | $3.14 | 0 | 4 | 68.64% | -0.72 | 0.09 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:35:50 |
| HIMS261002C00031000 | 看涨 Call | 31.00 | $0.46 | $0.53 | $0.49 | 199 | 486 | 66.94% | 0.25 | 0.08 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:46:02 |
| HIMS261002P00031000 | 看跌 Put | 31.00 | $3.30 | $3.75 | $3.50 | 1 | 30 | 70.76% | -0.75 | 0.09 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:40:09 |
| HIMS261002C00031500 | 看涨 Call | 31.50 | $0.38 | $0.50 | $0.35 | 107 | 380 | 69.36% | 0.22 | 0.08 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:56 |
| HIMS261002P00031500 | 看跌 Put | 31.50 | $2.77 | $4.75 | $3.75 | 0 | 2 | 59.56% | -0.79 | 0.08 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:06:43 |
| HIMS261002C00032000 | 看涨 Call | 32.00 | $0.33 | $0.38 | $0.34 | 91 | 361 | 68.11% | 0.19 | 0.07 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| HIMS261002P00032000 | 看跌 Put | 32.00 | $4.10 | $4.90 | $4.34 | 3 | 41 | 80.79% | -0.82 | 0.07 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:09:45 |
| HIMS261002C00032500 | 看涨 Call | 32.50 | $0.16 | $0.35 | $0.35 | 7 | 85 | 66.65% | 0.17 | 0.06 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:18:51 |
| HIMS261002P00032500 | 看跌 Put | 32.50 | $3.55 | $6.00 | $0.00 | 0 | 0 | 70.63% | -0.84 | 0.06 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00033000 | 看涨 Call | 33.00 | $0.20 | $0.28 | $0.23 | 77 | 845 | 69.98% | 0.14 | 0.06 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:02 |
| HIMS261002P00033000 | 看跌 Put | 33.00 | $4.75 | $5.85 | $5.43 | 0 | 69 | 77.31% | -0.86 | 0.06 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:00:33 |
| HIMS261002C00033500 | 看涨 Call | 33.50 | $0.01 | $0.46 | $0.23 | 21 | 0 | 73.93% | 0.13 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:09:24 |
| HIMS261002P00033500 | 看跌 Put | 33.50 | $4.75 | $6.45 | $0.00 | 0 | 0 | 62.38% | -0.88 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00034000 | 看涨 Call | 34.00 | $0.15 | $0.28 | $0.16 | 55 | 400 | 76.31% | 0.11 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:58:27 |
| HIMS261002P00034000 | 看跌 Put | 34.00 | $5.65 | $7.45 | $5.82 | 2 | 49 | 104.49% | -0.90 | 0.05 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:57:47 |
| HIMS261002C00034500 | 看涨 Call | 34.50 | $0.00 | $0.95 | $0.00 | 0 | 0 | 101.57% | 0.10 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00034500 | 看跌 Put | 34.50 | $5.55 | $7.90 | $0.00 | 0 | 0 | 84.09% | -0.91 | 0.04 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00035000 | 看涨 Call | 35.00 | $0.12 | $0.16 | $0.14 | 86 | 1076 | 76.02% | 0.08 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:22 |
| HIMS261002P00035000 | 看跌 Put | 35.00 | $6.40 | $7.95 | $7.20 | 0 | 36 | 83.01% | -0.92 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:08:46 |
| HIMS261002C00035500 | 看涨 Call | 35.50 | $0.00 | $1.00 | $0.00 | 0 | 0 | 112.18% | 0.07 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00035500 | 看跌 Put | 35.50 | $6.50 | $8.50 | $0.00 | 0 | 0 | 0.00% | -0.93 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00036000 | 看涨 Call | 36.00 | $0.06 | $0.20 | $0.11 | 109 | 291 | 81.84% | 0.07 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:26 |
| HIMS261002P00036000 | 看跌 Put | 36.00 | $7.60 | $9.00 | $8.07 | 2 | 53 | 103.09% | -0.94 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:57:11 |
| HIMS261002C00036500 | 看涨 Call | 36.50 | $0.00 | $1.15 | $0.00 | 0 | 0 | 126.04% | 0.06 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00036500 | 看跌 Put | 36.50 | $7.45 | $9.65 | $0.00 | 0 | 0 | 73.92% | -0.95 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00037000 | 看涨 Call | 37.00 | $0.01 | $0.15 | $0.15 | 456 | 2774 | 80.50% | 0.05 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:45:32 |
| HIMS261002P00037000 | 看跌 Put | 37.00 | $7.95 | $9.70 | $9.30 | 2 | 4 | 0.00% | -0.96 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:53:21 |
| HIMS261002C00037500 | 看涨 Call | 37.50 | $0.00 | $0.95 | $0.00 | 0 | 0 | 126.57% | 0.05 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261002P00037500 | 看跌 Put | 37.50 | $8.40 | $10.85 | $0.00 | 0 | 0 | 94.45% | -0.96 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00038000 | 看涨 Call | 38.00 | $0.05 | $0.20 | $0.12 | 2 | 140 | 85.57% | 0.04 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:56:49 |
| HIMS261002P00038000 | 看跌 Put | 38.00 | $8.90 | $10.75 | $10.91 | 0 | 2 | 0.00% | -0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:39:21 |
| HIMS261002C00039000 | 看涨 Call | 39.00 | $0.01 | $0.24 | $0.07 | 21 | 30 | 100.43% | 0.03 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:42 |
| HIMS261002P00039000 | 看跌 Put | 39.00 | $9.95 | $12.50 | $0.00 | 0 | 0 | 117.20% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261002C00040000 | 看涨 Call | 40.00 | $0.04 | $0.07 | $0.06 | 42 | 1342 | 92.07% | 0.03 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:45:21 |
| HIMS261002P00040000 | 看跌 Put | 40.00 | $10.85 | $12.85 | $11.80 | 0 | 24 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:43:52 |
| HIMS261002C00045000 | 看涨 Call | 45.00 | $0.00 | $0.10 | $0.03 | 0 | 766 | 114.70% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:50:36 |
| HIMS261002P00045000 | 看跌 Put | 45.00 | $15.85 | $18.40 | $16.95 | 0 | 0 | 137.33% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:26:11 |