期权分析

HIMS · 2026-10-23

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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。

HIMS 全部到期日 · 本页 JSON

股价 $27.99 · 日涨跌 0.36% · 年初至今 -16.22%

股票行情时间（源站原文） 2026-09-18 16:05:15；期权行情时间（源站原文） 2026-09-18 20:51:17

到期日 2026-10-23；共 48 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
HIMS261023C00017000看涨 Call17.00$9.75$12.40$12.00040.00%0.990.00-0.000.00100assumed standard contract2026-09-14T14:48:12
HIMS261023P00017000看跌 Put17.00$0.00$0.70$0.0000122.58%-0.010.00-0.000.00100assumed standard contract未提供
HIMS261023C00018000看涨 Call18.00$8.80$11.40$0.00000.00%0.980.01-0.000.00100assumed standard contract未提供
HIMS261023P00018000看跌 Put18.00$0.00$0.90$0.0000119.27%-0.020.01-0.000.00100assumed standard contract未提供
HIMS261023C00019000看涨 Call19.00$8.60$10.35$0.0000102.09%0.970.01-0.010.01100assumed standard contract未提供
HIMS261023P00019000看跌 Put19.00$0.00$0.71$0.21035100.85%-0.030.01-0.010.01100assumed standard contract2026-09-09T09:43:41
HIMS261023C00020000看涨 Call20.00$7.85$9.40$8.6010101.34%0.960.02-0.010.01100assumed standard contract2026-09-18T14:19:16
HIMS261023P00020000看跌 Put20.00$0.03$0.25$0.1202471.71%-0.040.02-0.010.01100assumed standard contract2026-09-17T14:37:15
HIMS261023C00021000看涨 Call21.00$6.85$8.50$7.320193.16%0.940.02-0.010.01100assumed standard contract2026-09-14T10:30:40
HIMS261023P00021000看跌 Put21.00$0.00$0.55$0.2103374.83%-0.070.02-0.010.01100assumed standard contract2026-09-17T14:37:15
HIMS261023C00022000看涨 Call22.00$6.00$6.55$6.391056.66%0.900.03-0.010.01100assumed standard contract2026-09-18T13:22:10
HIMS261023P00022000看跌 Put22.00$0.05$0.62$0.26927269.52%-0.100.03-0.010.01100assumed standard contract2026-09-18T14:54:03
HIMS261023C00023000看涨 Call23.00$5.10$6.75$0.000083.14%0.860.04-0.020.02100assumed standard contract未提供
HIMS261023P00023000看跌 Put23.00$0.26$0.49$0.472016662.41%-0.140.04-0.020.02100assumed standard contract2026-09-18T11:04:53
HIMS261023C00024000看涨 Call24.00$4.40$5.00$4.850162.37%0.810.05-0.020.02100assumed standard contract2026-09-16T12:10:39
HIMS261023P00024000看跌 Put24.00$0.39$0.70$0.632317760.98%-0.190.05-0.020.02100assumed standard contract2026-09-18T15:09:51
HIMS261023C00025000看涨 Call25.00$3.80$4.15$4.008262.52%0.760.06-0.030.03100assumed standard contract2026-09-18T11:46:00
HIMS261023P00025000看跌 Put25.00$0.75$0.99$0.94237463.31%-0.250.06-0.030.03100assumed standard contract2026-09-18T15:35:03
HIMS261023C00026000看涨 Call26.00$3.15$3.55$4.051463.56%0.690.06-0.030.03100assumed standard contract2026-09-18T09:44:46
HIMS261023P00026000看跌 Put26.00$1.02$1.40$1.24135263.19%-0.310.06-0.030.03100assumed standard contract2026-09-18T15:07:38
HIMS261023C00027000看涨 Call27.00$2.61$2.91$2.8427163.24%0.620.07-0.030.03100assumed standard contract2026-09-18T15:28:33
HIMS261023P00027000看跌 Put27.00$1.44$1.99$1.66929865.82%-0.380.07-0.030.03100assumed standard contract2026-09-18T15:27:14
HIMS261023C00028000看涨 Call28.00$2.15$2.55$2.1427814066.03%0.550.07-0.030.03100assumed standard contract2026-09-18T15:45:40
HIMS261023P00028000看跌 Put28.00$1.96$2.40$2.18104764.91%-0.450.07-0.030.03100assumed standard contract2026-09-18T15:23:13
HIMS261023C00029000看涨 Call29.00$1.72$2.02$1.89720064.68%0.480.07-0.030.03100assumed standard contract2026-09-18T14:48:19
HIMS261023P00029000看跌 Put29.00$2.55$3.05$2.9501166.48%-0.520.07-0.030.03100assumed standard contract2026-09-17T11:19:22
HIMS261023C00030000看涨 Call30.00$1.44$1.75$1.5119152867.41%0.420.07-0.030.03100assumed standard contract2026-09-18T14:42:23
HIMS261023P00030000看跌 Put30.00$3.20$3.70$3.3602367.03%-0.590.07-0.030.03100assumed standard contract2026-09-16T14:07:10
HIMS261023C00031000看涨 Call31.00$1.15$1.46$1.2547268.07%0.360.06-0.030.03100assumed standard contract2026-09-18T15:56:27
HIMS261023P00031000看跌 Put31.00$4.05$4.40$4.2333169.67%-0.640.06-0.030.03100assumed standard contract2026-09-18T13:21:30
HIMS261023C00032000看涨 Call32.00$0.75$1.14$1.011433464.78%0.310.06-0.030.03100assumed standard contract2026-09-18T13:35:44
HIMS261023P00032000看跌 Put32.00$4.75$5.15$5.0531069.26%-0.700.06-0.030.03100assumed standard contract2026-09-18T13:29:49
HIMS261023C00033000看涨 Call33.00$0.75$0.97$0.91623069.16%0.260.05-0.030.03100assumed standard contract2026-09-18T15:59:27
HIMS261023P00033000看跌 Put33.00$5.60$6.00$5.750271.59%-0.740.06-0.030.03100assumed standard contract2026-09-16T10:58:40
HIMS261023C00034000看涨 Call34.00$0.57$0.75$0.661612368.31%0.230.05-0.030.03100assumed standard contract2026-09-18T15:40:37
HIMS261023P00034000看跌 Put34.00$5.40$7.15$0.000056.76%-0.780.05-0.030.03100assumed standard contract未提供
HIMS261023C00035000看涨 Call35.00$0.50$0.60$0.551311869.74%0.190.04-0.020.02100assumed standard contract2026-09-18T15:10:16
HIMS261023P00035000看跌 Put35.00$6.25$8.05$7.4201355.07%-0.820.05-0.020.02100assumed standard contract2026-09-16T11:26:31
HIMS261023C00036000看涨 Call36.00$0.29$0.67$0.4853172.06%0.160.04-0.020.02100assumed standard contract2026-09-18T12:25:38
HIMS261023P00036000看跌 Put36.00$8.20$8.80$7.221178.60%-0.850.04-0.020.02100assumed standard contract2026-09-18T10:58:44
HIMS261023C00037000看涨 Call37.00$0.26$0.44$0.4464070.47%0.140.03-0.020.02100assumed standard contract2026-09-18T14:09:32
HIMS261023P00037000看跌 Put37.00$8.30$9.80$0.000055.78%-0.870.04-0.020.02100assumed standard contract未提供
HIMS261023C00038000看涨 Call38.00$0.21$0.60$0.3647178.21%0.120.03-0.020.02100assumed standard contract2026-09-18T11:22:22
HIMS261023P00038000看跌 Put38.00$9.25$10.70$0.00000.00%-0.890.03-0.020.02100assumed standard contract未提供
HIMS261023C00039000看涨 Call39.00$0.01$0.60$0.3203476.88%0.100.03-0.020.02100assumed standard contract2026-09-17T14:22:23
HIMS261023P00039000看跌 Put39.00$10.55$11.60$11.125566.83%-0.910.03-0.020.01100assumed standard contract2026-09-18T15:30:24
HIMS261023C00040000看涨 Call40.00$0.05$0.35$0.20417269.24%0.090.02-0.010.01100assumed standard contract2026-09-18T14:15:26
HIMS261023P00040000看跌 Put40.00$11.05$12.65$11.900350.00%-0.930.03-0.020.01100assumed standard contract2026-09-14T10:26:08