HIMS · 2026-10-09
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 2026-10-09；共 50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261009C00017000 | 看涨 Call | 17.00 | $9.85 | $12.25 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261009P00017000 | 看跌 Put | 17.00 | $0.00 | $0.34 | $0.11 | 0 | 1 | 133.09% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:33:05 |
| HIMS261009C00018000 | 看涨 Call | 18.00 | $8.85 | $11.40 | $10.69 | 0 | 2 | 96.71% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:17:53 |
| HIMS261009P00018000 | 看跌 Put | 18.00 | $0.00 | $0.41 | $0.00 | 0 | 0 | 125.41% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261009C00019000 | 看涨 Call | 19.00 | $8.05 | $10.35 | $9.50 | 0 | 1 | 101.37% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:40:44 |
| HIMS261009P00019000 | 看跌 Put | 19.00 | $0.00 | $0.29 | $0.25 | 0 | 14 | 104.32% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T10:31:24 |
| HIMS261009C00020000 | 看涨 Call | 20.00 | $7.25 | $9.20 | $8.45 | 1 | 2 | 93.49% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:19:16 |
| HIMS261009P00020000 | 看跌 Put | 20.00 | $0.00 | $0.19 | $0.13 | 0 | 54 | 85.02% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:26:55 |
| HIMS261009C00021000 | 看涨 Call | 21.00 | $6.70 | $8.25 | $7.64 | 0 | 1 | 106.99% | 0.97 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T11:00:02 |
| HIMS261009P00021000 | 看跌 Put | 21.00 | $0.00 | $0.49 | $0.21 | 0 | 13 | 93.22% | -0.03 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:59:58 |
| HIMS261009C00022000 | 看涨 Call | 22.00 | $5.80 | $7.25 | $7.13 | 1 | 0 | 97.72% | 0.94 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:00:47 |
| HIMS261009P00022000 | 看跌 Put | 22.00 | $0.00 | $0.52 | $0.10 | 0 | 82 | 82.92% | -0.06 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:06:43 |
| HIMS261009C00023000 | 看涨 Call | 23.00 | $4.95 | $5.40 | $5.13 | 1 | 4 | 54.63% | 0.91 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:01:53 |
| HIMS261009P00023000 | 看跌 Put | 23.00 | $0.11 | $0.20 | $0.19 | 5 | 130 | 61.92% | -0.09 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:07:14 |
| HIMS261009C00024000 | 看涨 Call | 24.00 | $4.05 | $5.25 | $4.05 | 0 | 26 | 79.38% | 0.86 | 0.05 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-11T12:06:07 |
| HIMS261009P00024000 | 看跌 Put | 24.00 | $0.25 | $0.33 | $0.30 | 15 | 319 | 62.22% | -0.14 | 0.05 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| HIMS261009C00025000 | 看涨 Call | 25.00 | $3.35 | $3.70 | $3.60 | 8 | 19 | 59.34% | 0.80 | 0.07 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:40:09 |
| HIMS261009P00025000 | 看跌 Put | 25.00 | $0.43 | $0.55 | $0.55 | 101 | 635 | 62.15% | -0.20 | 0.07 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:42:52 |
| HIMS261009C00026000 | 看涨 Call | 26.00 | $2.53 | $3.00 | $2.79 | 0 | 33 | 57.82% | 0.72 | 0.08 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:34:56 |
| HIMS261009P00026000 | 看跌 Put | 26.00 | $0.76 | $0.84 | $0.83 | 45 | 304 | 63.30% | -0.28 | 0.08 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:32:23 |
| HIMS261009C00027000 | 看涨 Call | 27.00 | $2.17 | $2.37 | $2.28 | 9 | 151 | 63.38% | 0.63 | 0.09 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:08:40 |
| HIMS261009P00027000 | 看跌 Put | 27.00 | $1.07 | $1.26 | $1.20 | 65 | 321 | 62.69% | -0.37 | 0.09 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:00:06 |
| HIMS261009C00028000 | 看涨 Call | 28.00 | $1.68 | $1.85 | $1.74 | 42 | 457 | 64.12% | 0.54 | 0.09 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:48:25 |
| HIMS261009P00028000 | 看跌 Put | 28.00 | $1.65 | $1.76 | $1.70 | 23 | 126 | 65.14% | -0.46 | 0.09 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:42 |
| HIMS261009C00029000 | 看涨 Call | 29.00 | $1.25 | $1.42 | $1.32 | 34 | 158 | 64.19% | 0.45 | 0.09 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:54:18 |
| HIMS261009P00029000 | 看跌 Put | 29.00 | $2.22 | $2.37 | $2.31 | 11 | 88 | 65.93% | -0.55 | 0.09 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:53 |
| HIMS261009C00030000 | 看涨 Call | 30.00 | $0.96 | $1.07 | $1.04 | 87 | 652 | 65.24% | 0.37 | 0.08 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:49:04 |
| HIMS261009P00030000 | 看跌 Put | 30.00 | $2.82 | $3.15 | $2.96 | 30 | 54 | 67.39% | -0.63 | 0.09 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:19:17 |
| HIMS261009C00031000 | 看涨 Call | 31.00 | $0.71 | $0.81 | $0.76 | 20 | 240 | 66.04% | 0.30 | 0.08 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:16 |
| HIMS261009P00031000 | 看跌 Put | 31.00 | $3.55 | $4.05 | $3.80 | 4 | 69 | 71.27% | -0.71 | 0.08 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:20:42 |
| HIMS261009C00032000 | 看涨 Call | 32.00 | $0.55 | $0.66 | $0.59 | 35 | 380 | 68.79% | 0.24 | 0.07 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:53:56 |
| HIMS261009P00032000 | 看跌 Put | 32.00 | $4.40 | $4.75 | $4.68 | 1 | 18 | 71.15% | -0.76 | 0.07 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:29:49 |
| HIMS261009C00033000 | 看涨 Call | 33.00 | $0.37 | $0.61 | $0.43 | 13 | 242 | 71.66% | 0.20 | 0.06 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:19 |
| HIMS261009P00033000 | 看跌 Put | 33.00 | $5.25 | $5.80 | $5.54 | 9 | 27 | 77.54% | -0.81 | 0.06 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:18:55 |
| HIMS261009C00034000 | 看涨 Call | 34.00 | $0.28 | $0.36 | $0.33 | 19 | 272 | 69.35% | 0.16 | 0.05 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:42:50 |
| HIMS261009P00034000 | 看跌 Put | 34.00 | $6.15 | $6.65 | $5.72 | 0 | 15 | 78.78% | -0.85 | 0.05 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-14T15:58:31 |
| HIMS261009C00035000 | 看涨 Call | 35.00 | $0.24 | $0.30 | $0.27 | 7 | 265 | 72.74% | 0.13 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:09:10 |
| HIMS261009P00035000 | 看跌 Put | 35.00 | $7.05 | $7.65 | $7.24 | 35 | 42 | 83.09% | -0.88 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:45:28 |
| HIMS261009C00036000 | 看涨 Call | 36.00 | $0.02 | $0.25 | $0.22 | 3 | 192 | 67.02% | 0.10 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:02:17 |
| HIMS261009P00036000 | 看跌 Put | 36.00 | $7.10 | $8.65 | $8.46 | 0 | 31 | 0.00% | -0.91 | 0.04 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-03T12:57:09 |
| HIMS261009C00037000 | 看涨 Call | 37.00 | $0.16 | $0.36 | $0.18 | 203 | 55 | 84.45% | 0.08 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:45:42 |
| HIMS261009P00037000 | 看跌 Put | 37.00 | $8.25 | $9.65 | $8.68 | 1 | 6 | 0.00% | -0.93 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:37:18 |
| HIMS261009C00038000 | 看涨 Call | 38.00 | $0.00 | $0.57 | $0.16 | 0 | 317 | 92.32% | 0.07 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:59:29 |
| HIMS261009P00038000 | 看跌 Put | 38.00 | $9.20 | $10.55 | $9.72 | 2 | 2 | 0.00% | -0.94 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:37:33 |
| HIMS261009C00039000 | 看涨 Call | 39.00 | $0.00 | $0.18 | $0.13 | 5 | 2054 | 76.74% | 0.06 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:37:16 |
| HIMS261009P00039000 | 看跌 Put | 39.00 | $10.15 | $11.45 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261009C00040000 | 看涨 Call | 40.00 | $0.04 | $0.12 | $0.06 | 12 | 403 | 79.71% | 0.05 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:32 |
| HIMS261009P00040000 | 看跌 Put | 40.00 | $11.50 | $12.45 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261009C00045000 | 看涨 Call | 45.00 | $0.00 | $0.50 | $0.07 | 0 | 3 | 123.82% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:00:21 |
| HIMS261009P00045000 | 看跌 Put | 45.00 | $15.80 | $18.25 | $0.00 | 0 | 0 | 95.76% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |