HIMS · 2026-11-06
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 $25.70 · 日涨跌 1.82% · 年初至今 -23.08%
到期日 2026-11-06；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261106C00015000 | 看涨 Call | 15.00 | $10.15 | $11.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261106P00015000 | 看跌 Put | 15.00 | $0.00 | $0.02 | $0.01 | 0 | 123 | 242.56% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T13:03:33 |
| HIMS261106C00018000 | 看涨 Call | 18.00 | $7.30 | $7.85 | $7.74 | 1 | 2 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:43:23 |
| HIMS261106P00018000 | 看跌 Put | 18.00 | $0.00 | $0.40 | $0.01 | 0 | 1084 | 280.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:49:47 |
| HIMS261106C00019000 | 看涨 Call | 19.00 | $6.35 | $6.85 | $6.81 | 1 | 9 | 0.00% | 0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:43:23 |
| HIMS261106P00019000 | 看跌 Put | 19.00 | $0.00 | $0.22 | $0.02 | 0 | 58 | 213.88% | -0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T09:50:17 |
| HIMS261106C00020000 | 看涨 Call | 20.00 | $5.35 | $5.85 | $5.99 | 2 | 48 | 0.00% | 0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:58:11 |
| HIMS261106P00020000 | 看跌 Put | 20.00 | $0.00 | $0.02 | $0.01 | 134 | 207 | 122.02% | -0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:17:50 |
| HIMS261106C00021000 | 看涨 Call | 21.00 | $4.35 | $5.00 | $4.50 | 100 | 276 | 0.00% | 0.97 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:56:10 |
| HIMS261106P00021000 | 看跌 Put | 21.00 | $0.00 | $0.03 | $0.02 | 3 | 415 | 111.58% | -0.03 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:13:45 |
| HIMS261106C00022000 | 看涨 Call | 22.00 | $3.45 | $3.90 | $4.53 | 0 | 40 | 0.00% | 0.95 | 0.04 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:57:04 |
| HIMS261106P00022000 | 看跌 Put | 22.00 | $0.03 | $0.05 | $0.06 | 112 | 1486 | 101.06% | -0.05 | 0.04 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:22:35 |
| HIMS261106C00022500 | 看涨 Call | 22.50 | $3.05 | $3.40 | $3.12 | 1 | 46 | 0.00% | 0.92 | 0.06 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:17:34 |
| HIMS261106P00022500 | 看跌 Put | 22.50 | $0.06 | $0.07 | $0.07 | 11 | 163 | 98.74% | -0.08 | 0.06 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| HIMS261106C00023000 | 看涨 Call | 23.00 | $2.61 | $2.93 | $2.73 | 10 | 39 | 81.61% | 0.89 | 0.08 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:17:34 |
| HIMS261106P00023000 | 看跌 Put | 23.00 | $0.10 | $0.13 | $0.11 | 513 | 1691 | 99.43% | -0.11 | 0.08 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:19 |
| HIMS261106C00023500 | 看涨 Call | 23.50 | $2.23 | $2.51 | $2.38 | 80 | 69 | 93.26% | 0.85 | 0.10 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:39:31 |
| HIMS261106P00023500 | 看跌 Put | 23.50 | $0.15 | $0.22 | $0.18 | 81 | 521 | 99.11% | -0.15 | 0.10 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:50 |
| HIMS261106C00024000 | 看涨 Call | 24.00 | $1.92 | $2.10 | $1.85 | 67 | 63 | 100.47% | 0.80 | 0.13 | -0.11 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:10:06 |
| HIMS261106P00024000 | 看跌 Put | 24.00 | $0.25 | $0.30 | $0.25 | 230 | 1438 | 97.44% | -0.20 | 0.13 | -0.11 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:46 |
| HIMS261106C00024500 | 看涨 Call | 24.50 | $1.53 | $1.70 | $1.57 | 19 | 16 | 96.31% | 0.73 | 0.15 | -0.13 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:21:23 |
| HIMS261106P00024500 | 看跌 Put | 24.50 | $0.35 | $0.45 | $0.43 | 167 | 539 | 96.20% | -0.27 | 0.15 | -0.13 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:35:49 |
| HIMS261106C00025000 | 看涨 Call | 25.00 | $1.22 | $1.36 | $1.26 | 187 | 189 | 96.47% | 0.65 | 0.17 | -0.14 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:45 |
| HIMS261106P00025000 | 看跌 Put | 25.00 | $0.53 | $0.61 | $0.56 | 285 | 1741 | 95.76% | -0.35 | 0.17 | -0.14 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:59 |
| HIMS261106C00025500 | 看涨 Call | 25.50 | $0.95 | $1.06 | $0.97 | 184 | 243 | 96.22% | 0.56 | 0.19 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:45 |
| HIMS261106P00025500 | 看跌 Put | 25.50 | $0.74 | $0.83 | $0.80 | 1974 | 639 | 95.51% | -0.44 | 0.19 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:52 |
| HIMS261106C00026000 | 看涨 Call | 26.00 | $0.71 | $0.80 | $0.78 | 570 | 149 | 93.88% | 0.46 | 0.19 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| HIMS261106P00026000 | 看跌 Put | 26.00 | $1.00 | $1.07 | $1.03 | 199 | 1972 | 94.25% | -0.54 | 0.19 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| HIMS261106C00026500 | 看涨 Call | 26.50 | $0.50 | $0.60 | $0.53 | 363 | 258 | 93.81% | 0.37 | 0.18 | -0.15 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:44 |
| HIMS261106P00026500 | 看跌 Put | 26.50 | $1.27 | $1.43 | $1.53 | 162 | 542 | 95.31% | -0.62 | 0.18 | -0.14 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:27:22 |
| HIMS261106C00027000 | 看涨 Call | 27.00 | $0.40 | $0.45 | $0.40 | 972 | 648 | 97.31% | 0.30 | 0.16 | -0.13 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| HIMS261106P00027000 | 看跌 Put | 27.00 | $1.61 | $1.76 | $1.74 | 499 | 2243 | 94.07% | -0.70 | 0.16 | -0.13 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:16:37 |
| HIMS261106C00027500 | 看涨 Call | 27.50 | $0.27 | $0.32 | $0.26 | 543 | 5089 | 96.11% | 0.23 | 0.14 | -0.11 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:53 |
| HIMS261106P00027500 | 看跌 Put | 27.50 | $2.01 | $2.15 | $2.05 | 274 | 921 | 95.93% | -0.77 | 0.14 | -0.11 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:36 |
| HIMS261106C00028000 | 看涨 Call | 28.00 | $0.21 | $0.22 | $0.21 | 684 | 6298 | 97.80% | 0.18 | 0.12 | -0.10 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| HIMS261106P00028000 | 看跌 Put | 28.00 | $2.40 | $2.56 | $2.50 | 267 | 1037 | 94.32% | -0.82 | 0.11 | -0.10 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:50:01 |
| HIMS261106C00028500 | 看涨 Call | 28.50 | $0.15 | $0.16 | $0.14 | 1177 | 1451 | 99.35% | 0.14 | 0.09 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:34 |
| HIMS261106P00028500 | 看跌 Put | 28.50 | $2.83 | $3.10 | $2.96 | 142 | 313 | 103.94% | -0.86 | 0.09 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:23 |
| HIMS261106C00029000 | 看涨 Call | 29.00 | $0.10 | $0.11 | $0.10 | 1036 | 5963 | 99.43% | 0.11 | 0.08 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| HIMS261106P00029000 | 看跌 Put | 29.00 | $3.30 | $3.65 | $3.59 | 182 | 322 | 117.45% | -0.89 | 0.08 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:07:34 |
| HIMS261106C00029500 | 看涨 Call | 29.50 | $0.06 | $0.09 | $0.07 | 533 | 4880 | 101.17% | 0.08 | 0.06 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| HIMS261106P00029500 | 看跌 Put | 29.50 | $3.75 | $4.15 | $4.05 | 12 | 233 | 123.48% | -0.91 | 0.06 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:11:30 |
| HIMS261106C00030000 | 看涨 Call | 30.00 | $0.05 | $0.06 | $0.06 | 1015 | 5162 | 103.47% | 0.07 | 0.05 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| HIMS261106P00030000 | 看跌 Put | 30.00 | $4.20 | $4.60 | $4.55 | 24 | 561 | 122.02% | -0.93 | 0.05 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:25:18 |
| HIMS261106C00030500 | 看涨 Call | 30.50 | $0.04 | $0.07 | $0.05 | 702 | 1400 | 112.07% | 0.05 | 0.04 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:35:05 |
| HIMS261106P00030500 | 看跌 Put | 30.50 | $4.70 | $5.15 | $5.32 | 0 | 235 | 138.12% | -0.95 | 0.04 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:55:35 |
| HIMS261106C00031000 | 看涨 Call | 31.00 | $0.02 | $0.13 | $0.03 | 259 | 2016 | 128.10% | 0.04 | 0.03 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:06:24 |
| HIMS261106P00031000 | 看跌 Put | 31.00 | $4.75 | $5.70 | $4.60 | 0 | 386 | 0.00% | -0.96 | 0.03 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:34:02 |
| HIMS261106C00031500 | 看涨 Call | 31.50 | $0.01 | $0.05 | $0.04 | 36 | 444 | 115.53% | 0.03 | 0.03 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:45:36 |
| HIMS261106P00031500 | 看跌 Put | 31.50 | $5.70 | $6.15 | $5.97 | 32 | 137 | 156.94% | -0.97 | 0.03 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:12:11 |
| HIMS261106C00032000 | 看涨 Call | 32.00 | $0.02 | $0.04 | $0.03 | 201 | 3517 | 122.84% | 0.03 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:28 |
| HIMS261106P00032000 | 看跌 Put | 32.00 | $6.20 | $6.70 | $6.05 | 0 | 317 | 172.55% | -0.97 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:32:26 |
| HIMS261106C00032500 | 看涨 Call | 32.50 | $0.01 | $0.05 | $0.02 | 23 | 1196 | 133.22% | 0.02 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:03:57 |
| HIMS261106P00032500 | 看跌 Put | 32.50 | $6.55 | $7.15 | $5.37 | 0 | 2 | 149.21% | -0.98 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:02:39 |
| HIMS261106C00033000 | 看涨 Call | 33.00 | $0.02 | $0.03 | $0.03 | 44 | 1412 | 133.14% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:32:41 |
| HIMS261106P00033000 | 看跌 Put | 33.00 | $7.00 | $7.65 | $7.35 | 5 | 94 | 144.52% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:04:25 |
| HIMS261106C00033500 | 看涨 Call | 33.50 | $0.00 | $0.03 | $0.02 | 38 | 239 | 130.13% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:58:14 |
| HIMS261106P00033500 | 看跌 Put | 33.50 | $7.70 | $8.15 | $6.30 | 0 | 3 | 191.47% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:02:39 |
| HIMS261106C00034000 | 看涨 Call | 34.00 | $0.00 | $0.02 | $0.03 | 222 | 756 | 141.71% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:23:08 |
| HIMS261106P00034000 | 看跌 Put | 34.00 | $8.20 | $8.65 | $7.90 | 1 | 92 | 199.56% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:42:19 |
| HIMS261106C00034500 | 看涨 Call | 34.50 | $0.01 | $0.07 | $0.07 | 10 | 146 | 163.91% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:52:48 |
| HIMS261106P00034500 | 看跌 Put | 34.50 | $8.50 | $9.15 | $6.72 | 0 | 2 | 165.74% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:01:06 |
| HIMS261106C00035000 | 看涨 Call | 35.00 | $0.01 | $0.03 | $0.01 | 52 | 2432 | 154.00% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:21 |
| HIMS261106P00035000 | 看跌 Put | 35.00 | $9.00 | $9.65 | $9.47 | 1 | 17 | 172.53% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:31:05 |
| HIMS261106C00035500 | 看涨 Call | 35.50 | $0.00 | $0.02 | $0.02 | 5 | 115 | 146.54% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:12 |
| HIMS261106P00035500 | 看跌 Put | 35.50 | $9.70 | $10.15 | $8.27 | 0 | 1 | 222.71% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:00:08 |
| HIMS261106C00036000 | 看涨 Call | 36.00 | $0.01 | $0.02 | $0.01 | 14 | 410 | 159.71% | 0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:58:50 |
| HIMS261106P00036000 | 看跌 Put | 36.00 | $10.00 | $10.65 | $10.15 | 1 | 1 | 185.70% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:08:51 |
| HIMS261106C00036500 | 看涨 Call | 36.50 | $0.00 | $0.02 | $0.01 | 5 | 62 | 157.37% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:49:35 |
| HIMS261106P00036500 | 看跌 Put | 36.50 | $10.70 | $11.15 | $0.00 | 0 | 0 | 237.32% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261106C00037000 | 看涨 Call | 37.00 | $0.00 | $0.05 | $0.01 | 4 | 499 | 182.52% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:48:52 |
| HIMS261106P00037000 | 看跌 Put | 37.00 | $11.00 | $11.70 | $9.32 | 0 | 0 | 213.27% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:59:22 |
| HIMS261106C00037500 | 看涨 Call | 37.50 | $0.00 | $0.02 | $0.03 | 0 | 45 | 167.81% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:35:27 |
| HIMS261106P00037500 | 看跌 Put | 37.50 | $11.65 | $12.15 | $9.75 | 0 | 1 | 242.13% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:59:22 |
| HIMS261106C00038000 | 看涨 Call | 38.00 | $0.00 | $0.02 | $0.01 | 42 | 384 | 172.88% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:59:50 |
| HIMS261106P00038000 | 看跌 Put | 38.00 | $12.20 | $12.70 | $10.22 | 0 | 1 | 266.60% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:47:05 |
| HIMS261106C00038500 | 看涨 Call | 38.50 | $0.00 | $0.02 | $0.55 | 0 | 8 | 177.88% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:34:19 |
| HIMS261106P00038500 | 看跌 Put | 38.50 | $12.50 | $13.15 | $10.64 | 0 | 1 | 216.54% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:47:05 |
| HIMS261106C00039000 | 看涨 Call | 39.00 | $0.00 | $0.02 | $0.01 | 1 | 1298 | 182.78% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:59:48 |
| HIMS261106P00039000 | 看跌 Put | 39.00 | $13.00 | $13.70 | $11.45 | 0 | 3 | 238.23% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:56:40 |
| HIMS261106C00039500 | 看涨 Call | 39.50 | $0.00 | $0.21 | $0.05 | 0 | 11 | 261.39% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:36:04 |
| HIMS261106P00039500 | 看跌 Put | 39.50 | $13.70 | $14.15 | $0.00 | 0 | 0 | 277.75% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261106C00040000 | 看涨 Call | 40.00 | $0.00 | $0.01 | $0.01 | 6 | 1216 | 178.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:01:01 |
| HIMS261106P00040000 | 看跌 Put | 40.00 | $14.00 | $14.65 | $9.19 | 0 | 0 | 233.78% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T15:18:14 |
| HIMS261106C00045000 | 看涨 Call | 45.00 | $0.00 | $0.01 | $0.02 | 0 | 274 | 220.18% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T14:19:07 |
| HIMS261106P00045000 | 看跌 Put | 45.00 | $19.20 | $19.65 | $0.00 | 0 | 0 | 341.60% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |