HIMS · 2026-10-30
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 2026-10-30；共 46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261030C00017000 | 看涨 Call | 17.00 | $9.80 | $12.30 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261030P00017000 | 看跌 Put | 17.00 | $0.00 | $0.20 | $0.10 | 16 | 2 | 85.01% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:08:58 |
| HIMS261030C00018000 | 看涨 Call | 18.00 | $8.80 | $11.40 | $0.00 | 0 | 0 | 0.00% | 0.98 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261030P00018000 | 看跌 Put | 18.00 | $0.00 | $0.45 | $0.09 | 0 | 1 | 91.09% | -0.02 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:05:45 |
| HIMS261030C00019000 | 看涨 Call | 19.00 | $8.70 | $10.40 | $0.00 | 0 | 0 | 96.64% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261030P00019000 | 看跌 Put | 19.00 | $0.02 | $0.15 | $0.10 | 2 | 4 | 66.62% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:54:08 |
| HIMS261030C00020000 | 看涨 Call | 20.00 | $7.80 | $9.50 | $0.00 | 0 | 0 | 92.52% | 0.95 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261030P00020000 | 看跌 Put | 20.00 | $0.06 | $0.22 | $0.14 | 2 | 104 | 65.63% | -0.05 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:53:39 |
| HIMS261030C00021000 | 看涨 Call | 21.00 | $6.90 | $8.35 | $8.10 | 0 | 3 | 81.05% | 0.92 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:00:48 |
| HIMS261030P00021000 | 看跌 Put | 21.00 | $0.12 | $0.36 | $0.24 | 16 | 15 | 66.04% | -0.08 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:08:58 |
| HIMS261030C00022000 | 看涨 Call | 22.00 | $6.05 | $7.70 | $6.27 | 0 | 1 | 83.14% | 0.89 | 0.03 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T12:46:42 |
| HIMS261030P00022000 | 看跌 Put | 22.00 | $0.14 | $0.44 | $0.37 | 102 | 62 | 61.00% | -0.11 | 0.03 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:26:58 |
| HIMS261030C00023000 | 看涨 Call | 23.00 | $5.30 | $6.90 | $6.00 | 0 | 1 | 81.80% | 0.85 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:50:49 |
| HIMS261030P00023000 | 看跌 Put | 23.00 | $0.44 | $0.60 | $0.56 | 16 | 40 | 64.07% | -0.15 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:43:14 |
| HIMS261030C00024000 | 看涨 Call | 24.00 | $4.55 | $6.10 | $4.95 | 0 | 1 | 78.99% | 0.80 | 0.05 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-10T10:36:30 |
| HIMS261030P00024000 | 看跌 Put | 24.00 | $0.73 | $0.85 | $0.71 | 6 | 146 | 65.39% | -0.20 | 0.05 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:20:41 |
| HIMS261030C00025000 | 看涨 Call | 25.00 | $4.05 | $4.40 | $4.80 | 0 | 20 | 64.58% | 0.74 | 0.05 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:58:03 |
| HIMS261030P00025000 | 看跌 Put | 25.00 | $0.95 | $1.15 | $1.10 | 49 | 274 | 64.00% | -0.26 | 0.05 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:54:32 |
| HIMS261030C00026000 | 看涨 Call | 26.00 | $3.40 | $3.75 | $3.48 | 1 | 8 | 64.04% | 0.68 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:00:32 |
| HIMS261030P00026000 | 看跌 Put | 26.00 | $1.42 | $1.57 | $1.45 | 8 | 77 | 66.39% | -0.32 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:00:37 |
| HIMS261030C00027000 | 看涨 Call | 27.00 | $2.86 | $3.20 | $3.00 | 6 | 62 | 64.63% | 0.62 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:31 |
| HIMS261030P00027000 | 看跌 Put | 27.00 | $1.65 | $2.08 | $1.95 | 14 | 292 | 64.53% | -0.38 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:35:14 |
| HIMS261030C00028000 | 看涨 Call | 28.00 | $2.34 | $2.70 | $2.62 | 18 | 92 | 64.31% | 0.56 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:25:05 |
| HIMS261030P00028000 | 看跌 Put | 28.00 | $2.35 | $2.70 | $2.45 | 6 | 36 | 68.77% | -0.45 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:33:36 |
| HIMS261030C00029000 | 看涨 Call | 29.00 | $2.04 | $2.25 | $2.00 | 136 | 146 | 65.87% | 0.50 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:52:24 |
| HIMS261030P00029000 | 看跌 Put | 29.00 | $2.83 | $3.55 | $3.00 | 15 | 10 | 71.36% | -0.51 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:01:08 |
| HIMS261030C00030000 | 看涨 Call | 30.00 | $1.58 | $2.00 | $1.77 | 17 | 196 | 66.38% | 0.44 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:32:45 |
| HIMS261030P00030000 | 看跌 Put | 30.00 | $3.40 | $3.95 | $3.63 | 4 | 138 | 67.66% | -0.57 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:22:55 |
| HIMS261030C00031000 | 看涨 Call | 31.00 | $1.36 | $1.75 | $1.52 | 15 | 69 | 68.73% | 0.38 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:27:42 |
| HIMS261030P00031000 | 看跌 Put | 31.00 | $4.10 | $4.70 | $4.37 | 0 | 6 | 68.92% | -0.62 | 0.06 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-16T13:05:49 |
| HIMS261030C00032000 | 看涨 Call | 32.00 | $1.01 | $1.34 | $1.25 | 11 | 86 | 65.69% | 0.33 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:47:53 |
| HIMS261030P00032000 | 看跌 Put | 32.00 | $4.75 | $5.35 | $5.25 | 7 | 25 | 66.67% | -0.67 | 0.06 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:12:12 |
| HIMS261030C00033000 | 看涨 Call | 33.00 | $0.99 | $1.09 | $1.03 | 20 | 60 | 68.51% | 0.29 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:31:44 |
| HIMS261030P00033000 | 看跌 Put | 33.00 | $5.80 | $6.20 | $6.02 | 0 | 8 | 72.14% | -0.72 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-16T13:04:44 |
| HIMS261030C00034000 | 看涨 Call | 34.00 | $0.78 | $1.05 | $0.95 | 15 | 47 | 70.80% | 0.25 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:48:19 |
| HIMS261030P00034000 | 看跌 Put | 34.00 | $5.90 | $7.15 | $6.13 | 0 | 2 | 62.50% | -0.76 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-14T11:36:23 |
| HIMS261030C00035000 | 看涨 Call | 35.00 | $0.61 | $0.90 | $0.75 | 118 | 229 | 71.08% | 0.22 | 0.04 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:35 |
| HIMS261030P00035000 | 看跌 Put | 35.00 | $6.75 | $8.00 | $7.56 | 0 | 4 | 61.97% | -0.79 | 0.05 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-16T13:01:45 |
| HIMS261030C00036000 | 看涨 Call | 36.00 | $0.50 | $0.62 | $0.60 | 10 | 40 | 68.89% | 0.19 | 0.04 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:43 |
| HIMS261030P00036000 | 看跌 Put | 36.00 | $7.50 | $8.90 | $0.00 | 0 | 0 | 58.24% | -0.83 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261030C00037000 | 看涨 Call | 37.00 | $0.28 | $0.83 | $0.48 | 19 | 40 | 73.49% | 0.16 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:18:01 |
| HIMS261030P00037000 | 看跌 Put | 37.00 | $8.55 | $9.85 | $8.98 | 1 | 0 | 62.71% | -0.85 | 0.04 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:37:18 |
| HIMS261030C00038000 | 看涨 Call | 38.00 | $0.15 | $0.45 | $0.59 | 0 | 53 | 65.68% | 0.14 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:32:09 |
| HIMS261030P00038000 | 看跌 Put | 38.00 | $9.25 | $10.80 | $0.00 | 0 | 0 | 49.12% | -0.88 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261030C00040000 | 看涨 Call | 40.00 | $0.26 | $0.34 | $0.28 | 107 | 322 | 73.52% | 0.10 | 0.03 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:28:51 |
| HIMS261030P00040000 | 看跌 Put | 40.00 | $11.15 | $12.70 | $13.00 | 0 | 6 | 0.00% | -0.91 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-11T10:05:13 |