HIMS · 2026-11-20
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 2026-11-20；共 108 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261120C00003000 | 看涨 Call | 3.00 | $22.15 | $23.80 | $24.40 | 0 | 15 | 645.21% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:49:52 |
| HIMS261120P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.11 | 0 | 3 | 358.58% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-25T14:04:34 |
| HIMS261120C00005000 | 看涨 Call | 5.00 | $20.15 | $22.05 | $20.97 | 2 | 5 | 530.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:51:55 |
| HIMS261120P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 2 | 162 | 273.07% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:57:13 |
| HIMS261120C00008000 | 看涨 Call | 8.00 | $17.25 | $18.00 | $20.70 | 0 | 66 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T15:31:24 |
| HIMS261120P00008000 | 看跌 Put | 8.00 | $0.00 | $0.02 | $0.02 | 0 | 58 | 210.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-23T14:36:12 |
| HIMS261120C00010000 | 看涨 Call | 10.00 | $14.80 | $16.05 | $16.80 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T12:29:51 |
| HIMS261120P00010000 | 看跌 Put | 10.00 | $0.00 | $0.02 | $0.01 | 0 | 84 | 172.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T15:45:30 |
| HIMS261120C00013000 | 看涨 Call | 13.00 | $12.40 | $13.20 | $14.67 | 0 | 277 | 171.03% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:42:35 |
| HIMS261120P00013000 | 看跌 Put | 13.00 | $0.00 | $0.02 | $0.02 | 0 | 270 | 127.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T11:17:19 |
| HIMS261120C00015000 | 看涨 Call | 15.00 | $10.40 | $12.00 | $14.91 | 0 | 102 | 207.89% | 0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T10:16:58 |
| HIMS261120P00015000 | 看跌 Put | 15.00 | $0.01 | $0.24 | $0.10 | 0 | 2687 | 150.31% | -0.01 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:57:13 |
| HIMS261120C00016000 | 看涨 Call | 16.00 | $9.40 | $10.05 | $14.95 | 0 | 3 | 0.00% | 0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-12T10:05:03 |
| HIMS261120P00016000 | 看跌 Put | 16.00 | $0.02 | $0.44 | $0.05 | 0 | 723 | 154.30% | -0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:57:15 |
| HIMS261120C00017000 | 看涨 Call | 17.00 | $8.45 | $8.95 | $9.22 | 1 | 408 | 0.00% | 0.96 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:51:46 |
| HIMS261120P00017000 | 看跌 Put | 17.00 | $0.01 | $0.09 | $0.07 | 5 | 1264 | 101.24% | -0.04 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:12:34 |
| HIMS261120C00018000 | 看涨 Call | 18.00 | $7.15 | $8.70 | $7.90 | 1 | 15 | 118.72% | 0.94 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:12:06 |
| HIMS261120P00018000 | 看跌 Put | 18.00 | $0.12 | $0.14 | $0.13 | 33 | 1392 | 107.17% | -0.06 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:55:41 |
| HIMS261120C00019000 | 看涨 Call | 19.00 | $6.60 | $7.25 | $9.26 | 0 | 90 | 104.05% | 0.92 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:23:45 |
| HIMS261120P00019000 | 看跌 Put | 19.00 | $0.08 | $0.25 | $0.24 | 7 | 885 | 99.10% | -0.08 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:30:13 |
| HIMS261120C00020000 | 看涨 Call | 20.00 | $5.75 | $6.40 | $6.25 | 4 | 325 | 105.71% | 0.88 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:16:35 |
| HIMS261120P00020000 | 看跌 Put | 20.00 | $0.18 | $0.40 | $0.36 | 23 | 2236 | 99.88% | -0.12 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:44:35 |
| HIMS261120C00021000 | 看涨 Call | 21.00 | $5.10 | $5.45 | $5.20 | 70 | 975 | 106.41% | 0.84 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:16:07 |
| HIMS261120P00021000 | 看跌 Put | 21.00 | $0.52 | $0.58 | $0.54 | 141 | 1351 | 106.58% | -0.16 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:26 |
| HIMS261120C00022000 | 看涨 Call | 22.00 | $4.25 | $4.80 | $7.00 | 0 | 1037 | 106.16% | 0.79 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-10-30T09:39:26 |
| HIMS261120P00022000 | 看跌 Put | 22.00 | $0.76 | $0.85 | $0.81 | 52 | 1377 | 106.73% | -0.21 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:43:00 |
| HIMS261120C00023000 | 看涨 Call | 23.00 | $3.70 | $4.25 | $3.78 | 12 | 336 | 113.14% | 0.73 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:29:00 |
| HIMS261120P00023000 | 看跌 Put | 23.00 | $1.08 | $1.18 | $1.20 | 21 | 1906 | 107.01% | -0.27 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:26:39 |
| HIMS261120C00023500 | 看涨 Call | 23.50 | $3.40 | $3.70 | $3.44 | 0 | 24 | 107.10% | 0.69 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:47:27 |
| HIMS261120P00023500 | 看跌 Put | 23.50 | $1.24 | $1.37 | $1.28 | 18 | 358 | 106.43% | -0.30 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:39:35 |
| HIMS261120C00024000 | 看涨 Call | 24.00 | $3.10 | $3.35 | $3.14 | 113 | 536 | 105.63% | 0.66 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:17:07 |
| HIMS261120P00024000 | 看跌 Put | 24.00 | $1.44 | $1.57 | $1.53 | 59 | 1922 | 106.26% | -0.34 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:41:09 |
| HIMS261120C00024500 | 看涨 Call | 24.50 | $2.91 | $3.10 | $2.94 | 97 | 70 | 108.42% | 0.63 | 0.06 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:00:33 |
| HIMS261120P00024500 | 看跌 Put | 24.50 | $1.50 | $1.82 | $1.83 | 2 | 177 | 103.11% | -0.37 | 0.06 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:37:16 |
| HIMS261120C00025000 | 看涨 Call | 25.00 | $2.67 | $2.81 | $2.59 | 92 | 711 | 108.16% | 0.59 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:17:07 |
| HIMS261120P00025000 | 看跌 Put | 25.00 | $1.93 | $2.04 | $2.01 | 177 | 6147 | 107.21% | -0.40 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:14 |
| HIMS261120C00025500 | 看涨 Call | 25.50 | $2.42 | $2.55 | $2.45 | 45 | 11 | 107.59% | 0.56 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:16:41 |
| HIMS261120P00025500 | 看跌 Put | 25.50 | $2.18 | $2.30 | $2.28 | 5 | 983 | 107.15% | -0.44 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:37:55 |
| HIMS261120C00026000 | 看涨 Call | 26.00 | $2.20 | $2.33 | $2.28 | 250 | 595 | 107.86% | 0.53 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| HIMS261120P00026000 | 看跌 Put | 26.00 | $2.44 | $2.58 | $2.56 | 130 | 2401 | 107.01% | -0.47 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:26:07 |
| HIMS261120C00026500 | 看涨 Call | 26.50 | $1.98 | $2.31 | $2.05 | 192 | 23 | 111.91% | 0.49 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:31:50 |
| HIMS261120P00026500 | 看跌 Put | 26.50 | $2.73 | $2.88 | $2.26 | 0 | 70 | 107.26% | -0.50 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:16:41 |
| HIMS261120C00027000 | 看涨 Call | 27.00 | $1.79 | $1.95 | $1.90 | 195 | 2557 | 108.26% | 0.46 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:47 |
| HIMS261120P00027000 | 看跌 Put | 27.00 | $3.00 | $3.25 | $3.20 | 75 | 1992 | 107.94% | -0.54 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:33:52 |
| HIMS261120C00027500 | 看涨 Call | 27.50 | $1.62 | $1.74 | $1.70 | 212 | 26 | 107.76% | 0.43 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:49:01 |
| HIMS261120P00027500 | 看跌 Put | 27.50 | $3.35 | $3.55 | $2.77 | 0 | 92 | 108.16% | -0.57 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:56:06 |
| HIMS261120C00028000 | 看涨 Call | 28.00 | $1.47 | $1.57 | $1.52 | 117 | 3165 | 107.99% | 0.40 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:57:58 |
| HIMS261120P00028000 | 看跌 Put | 28.00 | $3.60 | $3.90 | $3.78 | 49 | 4059 | 106.57% | -0.60 | 0.07 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:39:37 |
| HIMS261120C00028500 | 看涨 Call | 28.50 | $1.34 | $1.42 | $1.36 | 14 | 230 | 108.52% | 0.37 | 0.06 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:05 |
| HIMS261120P00028500 | 看跌 Put | 28.50 | $3.60 | $4.25 | $2.81 | 0 | 345 | 98.22% | -0.63 | 0.06 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:12:09 |
| HIMS261120C00029000 | 看涨 Call | 29.00 | $1.18 | $1.28 | $1.24 | 96 | 1301 | 107.97% | 0.35 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:39 |
| HIMS261120P00029000 | 看跌 Put | 29.00 | $4.40 | $4.60 | $4.64 | 11 | 4819 | 108.50% | -0.65 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:35:42 |
| HIMS261120C00029500 | 看涨 Call | 29.50 | $1.05 | $1.15 | $1.07 | 16 | 868 | 107.79% | 0.32 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:09:15 |
| HIMS261120P00029500 | 看跌 Put | 29.50 | $4.75 | $5.00 | $3.62 | 0 | 289 | 108.62% | -0.68 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:48:17 |
| HIMS261120C00030000 | 看涨 Call | 30.00 | $0.95 | $1.02 | $1.02 | 235 | 4837 | 107.78% | 0.30 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:58 |
| HIMS261120P00030000 | 看跌 Put | 30.00 | $5.15 | $5.50 | $5.45 | 87 | 2881 | 112.05% | -0.70 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:34:49 |
| HIMS261120C00030500 | 看涨 Call | 30.50 | $0.83 | $0.94 | $0.91 | 25 | 157 | 108.02% | 0.27 | 0.05 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:26:00 |
| HIMS261120P00030500 | 看跌 Put | 30.50 | $5.55 | $5.95 | $5.40 | 1 | 88 | 113.82% | -0.73 | 0.06 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:29:59 |
| HIMS261120C00031000 | 看涨 Call | 31.00 | $0.76 | $0.85 | $0.80 | 93 | 1719 | 108.85% | 0.25 | 0.05 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:49:56 |
| HIMS261120P00031000 | 看跌 Put | 31.00 | $5.95 | $6.35 | $6.08 | 2 | 502 | 113.81% | -0.75 | 0.05 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:31:11 |
| HIMS261120C00031500 | 看涨 Call | 31.50 | $0.69 | $0.76 | $0.73 | 40 | 135 | 109.24% | 0.23 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:21 |
| HIMS261120P00031500 | 看跌 Put | 31.50 | $6.30 | $6.90 | $4.92 | 0 | 1 | 116.15% | -0.77 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-10-27T12:27:12 |
| HIMS261120C00032000 | 看涨 Call | 32.00 | $0.61 | $0.68 | $0.64 | 120 | 3822 | 109.13% | 0.21 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| HIMS261120P00032000 | 看跌 Put | 32.00 | $6.75 | $7.20 | $7.07 | 7 | 832 | 113.72% | -0.79 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:52:30 |
| HIMS261120C00032500 | 看涨 Call | 32.50 | $0.54 | $0.63 | $0.58 | 1 | 223 | 109.83% | 0.20 | 0.04 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:28:33 |
| HIMS261120P00032500 | 看跌 Put | 32.50 | $6.65 | $7.85 | $5.10 | 0 | 4 | 103.72% | -0.80 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-10-28T12:34:03 |
| HIMS261120C00033000 | 看涨 Call | 33.00 | $0.50 | $0.57 | $0.53 | 83 | 2983 | 110.81% | 0.18 | 0.04 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:20 |
| HIMS261120P00033000 | 看跌 Put | 33.00 | $7.65 | $8.10 | $7.83 | 5 | 319 | 116.56% | -0.82 | 0.04 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:37:36 |
| HIMS261120C00033500 | 看涨 Call | 33.50 | $0.45 | $0.50 | $0.47 | 3 | 84 | 110.70% | 0.17 | 0.04 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:25 |
| HIMS261120P00033500 | 看跌 Put | 33.50 | $8.05 | $8.85 | $5.99 | 0 | 50 | 125.79% | -0.83 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-22T11:43:15 |
| HIMS261120C00034000 | 看涨 Call | 34.00 | $0.38 | $0.45 | $0.41 | 115 | 1456 | 110.11% | 0.15 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:26 |
| HIMS261120P00034000 | 看跌 Put | 34.00 | $8.55 | $9.00 | $8.89 | 7 | 174 | 118.11% | -0.85 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:05:31 |
| HIMS261120C00034500 | 看涨 Call | 34.50 | $0.35 | $0.55 | $0.47 | 3 | 106 | 116.68% | 0.14 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:51:55 |
| HIMS261120P00034500 | 看跌 Put | 34.50 | $8.80 | $9.65 | $7.25 | 0 | 1 | 118.37% | -0.86 | 0.04 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-19T12:28:21 |
| HIMS261120C00035000 | 看涨 Call | 35.00 | $0.33 | $0.38 | $0.35 | 268 | 6972 | 112.62% | 0.13 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:04 |
| HIMS261120P00035000 | 看跌 Put | 35.00 | $9.45 | $9.90 | $9.77 | 19 | 427 | 118.25% | -0.87 | 0.03 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:04:05 |
| HIMS261120C00036000 | 看涨 Call | 36.00 | $0.26 | $0.33 | $0.27 | 117 | 2319 | 114.04% | 0.11 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:28:24 |
| HIMS261120P00036000 | 看跌 Put | 36.00 | $10.40 | $10.90 | $10.60 | 30 | 213 | 123.43% | -0.89 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:10:46 |
| HIMS261120C00037000 | 看涨 Call | 37.00 | $0.21 | $0.25 | $0.23 | 146 | 1182 | 113.66% | 0.09 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:38 |
| HIMS261120P00037000 | 看跌 Put | 37.00 | $11.35 | $11.85 | $11.60 | 16 | 187 | 125.81% | -0.91 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:46:10 |
| HIMS261120C00038000 | 看涨 Call | 38.00 | $0.18 | $0.22 | $0.18 | 73 | 1177 | 116.09% | 0.08 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:35:57 |
| HIMS261120P00038000 | 看跌 Put | 38.00 | $12.00 | $13.15 | $12.52 | 5 | 96 | 129.89% | -0.92 | 0.02 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:00:03 |
| HIMS261120C00039000 | 看涨 Call | 39.00 | $0.15 | $0.18 | $0.17 | 23 | 3563 | 116.33% | 0.07 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:30 |
| HIMS261120P00039000 | 看跌 Put | 39.00 | $13.05 | $14.00 | $13.48 | 1 | 66 | 130.77% | -0.93 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:11:35 |
| HIMS261120C00040000 | 看涨 Call | 40.00 | $0.13 | $0.14 | $0.14 | 120 | 4044 | 117.76% | 0.06 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:03 |
| HIMS261120P00040000 | 看跌 Put | 40.00 | $14.25 | $14.70 | $14.48 | 12 | 523 | 130.64% | -0.94 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:17:32 |
| HIMS261120C00041000 | 看涨 Call | 41.00 | $0.10 | $0.13 | $0.14 | 22 | 3385 | 119.29% | 0.05 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:39:55 |
| HIMS261120P00041000 | 看跌 Put | 41.00 | $14.15 | $16.65 | $13.02 | 0 | 90 | 125.31% | -0.95 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-19T12:27:12 |
| HIMS261120C00042000 | 看涨 Call | 42.00 | $0.10 | $0.12 | $0.11 | 11 | 719 | 123.13% | 0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:56:20 |
| HIMS261120P00042000 | 看跌 Put | 42.00 | $15.30 | $16.70 | $12.85 | 0 | 91 | 0.00% | -0.96 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-10-21T14:44:23 |
| HIMS261120C00043000 | 看涨 Call | 43.00 | $0.05 | $0.11 | $0.09 | 26 | 606 | 121.16% | 0.04 | 0.01 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:37:02 |
| HIMS261120P00043000 | 看跌 Put | 43.00 | $17.20 | $17.70 | $12.05 | 0 | 18 | 143.17% | -0.96 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-12T09:58:01 |
| HIMS261120C00044000 | 看涨 Call | 44.00 | $0.05 | $0.10 | $0.07 | 7 | 679 | 124.22% | 0.03 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:14:41 |
| HIMS261120P00044000 | 看跌 Put | 44.00 | $18.20 | $18.70 | $15.35 | 0 | 41 | 148.12% | -0.97 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-14T10:15:38 |
| HIMS261120C00045000 | 看涨 Call | 45.00 | $0.02 | $0.08 | $0.07 | 639 | 2887 | 120.90% | 0.03 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:16 |
| HIMS261120P00045000 | 看跌 Put | 45.00 | $18.80 | $19.70 | $19.12 | 2 | 50 | 0.00% | -0.97 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:31:02 |
| HIMS261120C00046000 | 看涨 Call | 46.00 | $0.05 | $0.12 | $0.06 | 1 | 689 | 135.04% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:33:50 |
| HIMS261120P00046000 | 看跌 Put | 46.00 | $19.95 | $20.70 | $18.00 | 0 | 75 | 132.50% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:42:54 |
| HIMS261120C00047000 | 看涨 Call | 47.00 | $0.03 | $0.26 | $0.07 | 5 | 3684 | 151.85% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:21:50 |
| HIMS261120P00047000 | 看跌 Put | 47.00 | $20.50 | $21.70 | $17.71 | 0 | 16 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-16T10:37:08 |
| HIMS261120C00048000 | 看涨 Call | 48.00 | $0.05 | $0.06 | $0.05 | 8 | 85 | 134.02% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:15:49 |
| HIMS261120P00048000 | 看跌 Put | 48.00 | $21.75 | $22.65 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261120C00049000 | 看涨 Call | 49.00 | $0.04 | $0.20 | $0.07 | 0 | 139 | 154.92% | 0.02 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:18:25 |
| HIMS261120P00049000 | 看跌 Put | 49.00 | $22.75 | $23.65 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| HIMS261120C00050000 | 看涨 Call | 50.00 | $0.03 | $0.04 | $0.04 | 64 | 1783 | 132.95% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:08 |
| HIMS261120P00050000 | 看跌 Put | 50.00 | $24.10 | $24.65 | $24.08 | 50 | 187 | 161.25% | -0.99 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:31:51 |
| HIMS261120C00055000 | 看涨 Call | 55.00 | $0.02 | $0.03 | $0.03 | 17 | 1625 | 142.82% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:19 |
| HIMS261120P00055000 | 看跌 Put | 55.00 | $28.20 | $29.65 | $24.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T11:12:38 |