HIMS · 2026-11-13
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 2026-11-13；共 88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261113C00015000 | 看涨 Call | 15.00 | $10.15 | $11.05 | $0.00 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261113P00015000 | 看跌 Put | 15.00 | $0.00 | $0.18 | $0.00 | 0 | 0 | 183.89% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261113C00018000 | 看涨 Call | 18.00 | $7.25 | $7.95 | $8.95 | 0 | 2 | 0.00% | 0.96 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:22:05 |
| HIMS261113P00018000 | 看跌 Put | 18.00 | $0.05 | $0.28 | $0.06 | 0 | 104 | 147.31% | -0.04 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:38:39 |
| HIMS261113C00019000 | 看涨 Call | 19.00 | $6.65 | $7.05 | $7.01 | 2 | 0 | 120.99% | 0.94 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:02:25 |
| HIMS261113P00019000 | 看跌 Put | 19.00 | $0.12 | $0.15 | $0.14 | 2 | 35 | 123.16% | -0.06 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:02:27 |
| HIMS261113C00020000 | 看涨 Call | 20.00 | $5.65 | $6.25 | $5.93 | 1 | 47 | 120.81% | 0.91 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:18:40 |
| HIMS261113P00020000 | 看跌 Put | 20.00 | $0.23 | $0.26 | $0.26 | 17 | 224 | 123.91% | -0.09 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:12:58 |
| HIMS261113C00020500 | 看涨 Call | 20.50 | $5.20 | $5.70 | $5.69 | 1 | 0 | 111.67% | 0.89 | 0.04 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:03:07 |
| HIMS261113P00020500 | 看跌 Put | 20.50 | $0.30 | $0.35 | $0.29 | 2 | 13 | 124.90% | -0.11 | 0.04 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:22:58 |
| HIMS261113C00021000 | 看涨 Call | 21.00 | $4.85 | $5.30 | $7.49 | 0 | 23 | 117.84% | 0.86 | 0.04 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-10-27T09:43:58 |
| HIMS261113P00021000 | 看跌 Put | 21.00 | $0.38 | $0.44 | $0.42 | 8 | 125 | 124.66% | -0.14 | 0.04 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:17:24 |
| HIMS261113C00021500 | 看涨 Call | 21.50 | $4.45 | $4.90 | $0.00 | 0 | 0 | 118.33% | 0.84 | 0.05 | -0.06 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261113P00021500 | 看跌 Put | 21.50 | $0.48 | $0.55 | $0.56 | 10 | 13 | 124.88% | -0.16 | 0.05 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:25:17 |
| HIMS261113C00022000 | 看涨 Call | 22.00 | $4.05 | $5.45 | $5.30 | 0 | 28 | 156.03% | 0.81 | 0.05 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:12:09 |
| HIMS261113P00022000 | 看跌 Put | 22.00 | $0.59 | $0.67 | $0.65 | 36 | 498 | 124.49% | -0.19 | 0.05 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:27:12 |
| HIMS261113C00022500 | 看涨 Call | 22.50 | $3.75 | $4.10 | $4.17 | 2 | 2 | 118.88% | 0.78 | 0.06 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:17:15 |
| HIMS261113P00022500 | 看跌 Put | 22.50 | $0.71 | $0.81 | $0.76 | 15 | 90 | 123.95% | -0.22 | 0.06 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:10 |
| HIMS261113C00023000 | 看涨 Call | 23.00 | $3.40 | $3.85 | $3.70 | 2 | 80 | 122.54% | 0.74 | 0.06 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:26:18 |
| HIMS261113P00023000 | 看跌 Put | 23.00 | $0.74 | $0.98 | $0.93 | 65 | 500 | 119.96% | -0.26 | 0.06 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:58:05 |
| HIMS261113C00023500 | 看涨 Call | 23.50 | $3.10 | $3.45 | $4.56 | 0 | 1 | 120.95% | 0.71 | 0.07 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:41:49 |
| HIMS261113P00023500 | 看跌 Put | 23.50 | $0.87 | $1.36 | $1.14 | 2 | 62 | 125.75% | -0.29 | 0.07 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:27:16 |
| HIMS261113C00024000 | 看涨 Call | 24.00 | $2.93 | $3.10 | $2.98 | 1 | 100 | 124.10% | 0.67 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:18:40 |
| HIMS261113P00024000 | 看跌 Put | 24.00 | $1.21 | $1.36 | $1.36 | 33 | 658 | 124.15% | -0.33 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:33:49 |
| HIMS261113C00024500 | 看涨 Call | 24.50 | $2.64 | $2.81 | $2.73 | 1 | 2 | 123.87% | 0.63 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:18:40 |
| HIMS261113P00024500 | 看跌 Put | 24.50 | $1.42 | $1.58 | $1.58 | 8 | 53 | 124.27% | -0.37 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:37:53 |
| HIMS261113C00025000 | 看涨 Call | 25.00 | $2.39 | $2.54 | $2.34 | 207 | 72 | 124.29% | 0.60 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:26:12 |
| HIMS261113P00025000 | 看跌 Put | 25.00 | $1.68 | $1.81 | $1.77 | 87 | 682 | 125.02% | -0.40 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:33:49 |
| HIMS261113C00025500 | 看涨 Call | 25.50 | $2.14 | $2.25 | $2.20 | 268 | 13 | 122.95% | 0.56 | 0.07 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:50:42 |
| HIMS261113P00025500 | 看跌 Put | 25.50 | $1.93 | $2.06 | $2.05 | 151 | 157 | 124.89% | -0.44 | 0.07 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:25:13 |
| HIMS261113C00026000 | 看涨 Call | 26.00 | $1.90 | $2.05 | $1.93 | 114 | 186 | 123.47% | 0.52 | 0.08 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:41:09 |
| HIMS261113P00026000 | 看跌 Put | 26.00 | $2.21 | $2.35 | $2.27 | 116 | 916 | 125.71% | -0.48 | 0.08 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:42:22 |
| HIMS261113C00026500 | 看涨 Call | 26.50 | $1.70 | $1.84 | $1.70 | 159 | 53 | 123.78% | 0.48 | 0.08 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:38:08 |
| HIMS261113P00026500 | 看跌 Put | 26.50 | $2.50 | $2.62 | $2.61 | 47 | 109 | 125.17% | -0.52 | 0.08 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:20:50 |
| HIMS261113C00027000 | 看涨 Call | 27.00 | $1.50 | $1.67 | $1.52 | 321 | 233 | 124.23% | 0.45 | 0.07 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:37:02 |
| HIMS261113P00027000 | 看跌 Put | 27.00 | $2.76 | $2.94 | $2.95 | 21 | 392 | 124.17% | -0.55 | 0.07 | -0.11 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:36:00 |
| HIMS261113C00027500 | 看涨 Call | 27.50 | $1.35 | $1.46 | $1.42 | 521 | 57 | 123.97% | 0.41 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:20:07 |
| HIMS261113P00027500 | 看跌 Put | 27.50 | $3.10 | $3.30 | $3.25 | 4 | 173 | 125.74% | -0.59 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:32:53 |
| HIMS261113C00028000 | 看涨 Call | 28.00 | $1.23 | $1.28 | $1.28 | 445 | 1307 | 124.86% | 0.38 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| HIMS261113P00028000 | 看跌 Put | 28.00 | $3.40 | $3.65 | $3.59 | 14 | 1399 | 124.85% | -0.62 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:38:19 |
| HIMS261113C00028500 | 看涨 Call | 28.50 | $1.05 | $1.15 | $1.06 | 62 | 101 | 123.89% | 0.35 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:35 |
| HIMS261113P00028500 | 看跌 Put | 28.50 | $3.45 | $4.00 | $3.98 | 11 | 102 | 114.92% | -0.65 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:15:42 |
| HIMS261113C00029000 | 看涨 Call | 29.00 | $0.96 | $1.02 | $0.98 | 587 | 1502 | 125.22% | 0.32 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:11 |
| HIMS261113P00029000 | 看跌 Put | 29.00 | $4.15 | $4.40 | $4.40 | 6 | 1214 | 126.58% | -0.68 | 0.07 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:11:30 |
| HIMS261113C00029500 | 看涨 Call | 29.50 | $0.81 | $0.90 | $0.85 | 121 | 265 | 124.03% | 0.29 | 0.06 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| HIMS261113P00029500 | 看跌 Put | 29.50 | $4.35 | $4.90 | $4.81 | 4 | 76 | 124.44% | -0.71 | 0.06 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:48:45 |
| HIMS261113C00030000 | 看涨 Call | 30.00 | $0.73 | $0.80 | $0.77 | 334 | 2475 | 125.10% | 0.27 | 0.06 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| HIMS261113P00030000 | 看跌 Put | 30.00 | $4.50 | $5.30 | $5.10 | 15 | 1082 | 115.62% | -0.73 | 0.06 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:25:18 |
| HIMS261113C00030500 | 看涨 Call | 30.50 | $0.64 | $0.70 | $0.66 | 102 | 211 | 125.04% | 0.24 | 0.06 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:52:45 |
| HIMS261113P00030500 | 看跌 Put | 30.50 | $4.80 | $5.75 | $5.23 | 1 | 21 | 112.53% | -0.76 | 0.06 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:29:59 |
| HIMS261113C00031000 | 看涨 Call | 31.00 | $0.55 | $0.62 | $0.59 | 194 | 1025 | 124.95% | 0.22 | 0.05 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:44 |
| HIMS261113P00031000 | 看跌 Put | 31.00 | $5.70 | $6.15 | $5.12 | 0 | 233 | 131.06% | -0.78 | 0.05 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:41:30 |
| HIMS261113C00031500 | 看涨 Call | 31.50 | $0.48 | $0.55 | $0.51 | 132 | 135 | 125.33% | 0.20 | 0.05 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:31:05 |
| HIMS261113P00031500 | 看跌 Put | 31.50 | $6.10 | $6.60 | $6.42 | 32 | 23 | 131.41% | -0.80 | 0.05 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:12:11 |
| HIMS261113C00032000 | 看涨 Call | 32.00 | $0.43 | $0.50 | $0.45 | 127 | 834 | 126.82% | 0.18 | 0.05 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:40:13 |
| HIMS261113P00032000 | 看跌 Put | 32.00 | $6.60 | $7.00 | $6.92 | 5 | 196 | 133.25% | -0.82 | 0.05 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:52:30 |
| HIMS261113C00032500 | 看涨 Call | 32.50 | $0.36 | $0.43 | $0.41 | 32 | 129 | 125.80% | 0.16 | 0.04 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:17 |
| HIMS261113P00032500 | 看跌 Put | 32.50 | $6.10 | $7.50 | $5.72 | 0 | 3 | 72.50% | -0.84 | 0.04 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:40:10 |
| HIMS261113C00033000 | 看涨 Call | 33.00 | $0.33 | $0.38 | $0.35 | 46 | 1063 | 127.05% | 0.15 | 0.04 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:51:31 |
| HIMS261113P00033000 | 看跌 Put | 33.00 | $7.45 | $7.95 | $7.66 | 5 | 27 | 135.42% | -0.85 | 0.04 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:04:25 |
| HIMS261113C00033500 | 看涨 Call | 33.50 | $0.28 | $0.33 | $0.30 | 13 | 183 | 126.66% | 0.13 | 0.04 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:24:22 |
| HIMS261113P00033500 | 看跌 Put | 33.50 | $7.75 | $8.60 | $7.25 | 0 | 7 | 138.26% | -0.87 | 0.04 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:01:38 |
| HIMS261113C00034000 | 看涨 Call | 34.00 | $0.26 | $0.30 | $0.27 | 318 | 803 | 128.58% | 0.12 | 0.04 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| HIMS261113P00034000 | 看跌 Put | 34.00 | $8.20 | $9.10 | $7.31 | 0 | 6 | 140.80% | -0.88 | 0.04 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-10-23T15:50:24 |
| HIMS261113C00034500 | 看涨 Call | 34.50 | $0.23 | $0.26 | $0.23 | 54 | 56 | 128.82% | 0.11 | 0.03 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:39:19 |
| HIMS261113P00034500 | 看跌 Put | 34.50 | $8.65 | $9.60 | $0.00 | 0 | 0 | 143.05% | -0.89 | 0.03 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261113C00035000 | 看涨 Call | 35.00 | $0.18 | $0.26 | $0.21 | 90 | 939 | 129.90% | 0.10 | 0.03 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:50 |
| HIMS261113P00035000 | 看跌 Put | 35.00 | $8.85 | $9.85 | $8.06 | 0 | 56 | 106.72% | -0.90 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:06:20 |
| HIMS261113C00035500 | 看涨 Call | 35.50 | $0.01 | $0.21 | $0.20 | 120 | 137 | 115.63% | 0.09 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:59:09 |
| HIMS261113P00035500 | 看跌 Put | 35.50 | $9.65 | $10.30 | $0.00 | 0 | 0 | 133.35% | -0.91 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261113C00036000 | 看涨 Call | 36.00 | $0.12 | $0.17 | $0.18 | 41 | 711 | 126.33% | 0.08 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:38:16 |
| HIMS261113P00036000 | 看跌 Put | 36.00 | $9.95 | $11.00 | $8.90 | 0 | 2 | 137.62% | -0.92 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-26T15:00:54 |
| HIMS261113C00036500 | 看涨 Call | 36.50 | $0.10 | $0.16 | $0.14 | 1 | 117 | 127.40% | 0.07 | 0.02 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:58:42 |
| HIMS261113P00036500 | 看跌 Put | 36.50 | $10.40 | $11.45 | $0.00 | 0 | 0 | 133.67% | -0.93 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261113C00037000 | 看涨 Call | 37.00 | $0.08 | $0.17 | $0.14 | 523 | 1277 | 130.18% | 0.06 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:37:06 |
| HIMS261113P00037000 | 看跌 Put | 37.00 | $11.10 | $11.95 | $9.05 | 0 | 2 | 153.19% | -0.94 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-28T09:53:54 |
| HIMS261113C00037500 | 看涨 Call | 37.50 | $0.10 | $0.33 | $0.14 | 0 | 96 | 149.85% | 0.06 | 0.02 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:36:06 |
| HIMS261113P00037500 | 看跌 Put | 37.50 | $11.40 | $12.45 | $0.00 | 0 | 0 | 141.51% | -0.94 | 0.02 | -0.03 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261113C00038000 | 看涨 Call | 38.00 | $0.06 | $0.12 | $0.11 | 40 | 492 | 129.40% | 0.05 | 0.02 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:34:27 |
| HIMS261113P00038000 | 看跌 Put | 38.00 | $12.00 | $12.95 | $10.00 | 0 | 3 | 153.83% | -0.95 | 0.02 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:19:33 |
| HIMS261113C00038500 | 看涨 Call | 38.50 | $0.08 | $0.11 | $0.12 | 1 | 42 | 134.10% | 0.05 | 0.02 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:10:31 |
| HIMS261113P00038500 | 看跌 Put | 38.50 | $12.40 | $13.20 | $0.00 | 0 | 0 | 115.01% | -0.95 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261113C00039000 | 看涨 Call | 39.00 | $0.08 | $0.10 | $0.10 | 78 | 470 | 136.17% | 0.04 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:32:43 |
| HIMS261113P00039000 | 看跌 Put | 39.00 | $12.85 | $13.70 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.02 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261113C00039500 | 看涨 Call | 39.50 | $0.06 | $0.11 | $0.13 | 0 | 20 | 138.10% | 0.04 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:48:07 |
| HIMS261113P00039500 | 看跌 Put | 39.50 | $13.70 | $14.20 | $0.00 | 0 | 0 | 160.90% | -0.96 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261113C00040000 | 看涨 Call | 40.00 | $0.07 | $0.08 | $0.08 | 31 | 1403 | 138.38% | 0.03 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:39:36 |
| HIMS261113P00040000 | 看跌 Put | 40.00 | $13.95 | $14.70 | $11.11 | 0 | 1 | 134.82% | -0.97 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-09T10:16:38 |