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 $27.99 · 日涨跌 0.36% · 年初至今 -16.22%
到期日 2026-11-20；共 84 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 | $23.70 | $26.80 | $25.00 | 0 | 8 | 330.76% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T11:35:29 |
| HIMS261120P00003000 | 看跌 Put | 3.00 | $0.00 | $2.13 | $0.11 | 0 | 3 | 521.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-02-25T14:04:34 |
| HIMS261120C00005000 | 看涨 Call | 5.00 | $21.75 | $24.25 | $32.50 | 0 | 3 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-01T15:56:42 |
| HIMS261120P00005000 | 看跌 Put | 5.00 | $0.00 | $0.60 | $0.01 | 0 | 162 | 267.57% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T15:47:13 |
| HIMS261120C00008000 | 看涨 Call | 8.00 | $18.75 | $21.85 | $25.89 | 0 | 66 | 182.20% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T15:48:18 |
| HIMS261120P00008000 | 看跌 Put | 8.00 | $0.00 | $2.13 | $0.05 | 0 | 58 | 276.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T10:27:44 |
| HIMS261120C00010000 | 看涨 Call | 10.00 | $16.75 | $20.00 | $23.31 | 0 | 2 | 163.25% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T11:05:50 |
| HIMS261120P00010000 | 看跌 Put | 10.00 | $0.00 | $0.48 | $0.09 | 0 | 69 | 155.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T14:23:29 |
| HIMS261120C00013000 | 看涨 Call | 13.00 | $13.80 | $16.40 | $15.26 | 0 | 277 | 0.00% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T12:52:34 |
| HIMS261120P00013000 | 看跌 Put | 13.00 | $0.00 | $0.10 | $0.05 | 6 | 279 | 90.48% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:14:43 |
| HIMS261120C00015000 | 看涨 Call | 15.00 | $12.70 | $14.35 | $15.00 | 0 | 94 | 114.43% | 0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-26T14:21:41 |
| HIMS261120P00015000 | 看跌 Put | 15.00 | $0.06 | $0.22 | $0.08 | 1985 | 437 | 89.92% | -0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:30:11 |
| HIMS261120C00016000 | 看涨 Call | 16.00 | $11.80 | $13.50 | $13.70 | 0 | 1 | 112.29% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-06-09T14:02:14 |
| HIMS261120P00016000 | 看跌 Put | 16.00 | $0.00 | $0.19 | $0.14 | 0 | 721 | 76.10% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:54:01 |
| HIMS261120C00017000 | 看涨 Call | 17.00 | $10.90 | $12.50 | $12.30 | 0 | 407 | 105.00% | 0.95 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:49:51 |
| HIMS261120P00017000 | 看跌 Put | 17.00 | $0.12 | $0.30 | $0.22 | 0 | 545 | 81.08% | -0.05 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:51:57 |
| HIMS261120C00018000 | 看涨 Call | 18.00 | $9.95 | $11.55 | $10.20 | 0 | 12 | 97.84% | 0.93 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:29:13 |
| HIMS261120P00018000 | 看跌 Put | 18.00 | $0.25 | $0.35 | $0.30 | 4 | 374 | 80.03% | -0.07 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:50:25 |
| HIMS261120C00019000 | 看涨 Call | 19.00 | $9.15 | $10.50 | $12.13 | 0 | 94 | 91.93% | 0.91 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-26T11:01:46 |
| HIMS261120P00019000 | 看跌 Put | 19.00 | $0.34 | $0.49 | $0.40 | 28 | 655 | 79.01% | -0.09 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:30:04 |
| HIMS261120C00020000 | 看涨 Call | 20.00 | $8.35 | $8.90 | $8.80 | 0 | 300 | 73.64% | 0.89 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T10:54:13 |
| HIMS261120P00020000 | 看跌 Put | 20.00 | $0.50 | $0.64 | $0.58 | 16 | 1316 | 78.44% | -0.11 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:02:06 |
| HIMS261120C00021000 | 看涨 Call | 21.00 | $7.50 | $8.95 | $8.75 | 0 | 972 | 88.79% | 0.86 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-14T12:17:55 |
| HIMS261120P00021000 | 看跌 Put | 21.00 | $0.70 | $0.89 | $0.78 | 9 | 461 | 79.10% | -0.14 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:39:16 |
| HIMS261120C00022000 | 看涨 Call | 22.00 | $6.85 | $8.15 | $7.41 | 0 | 996 | 88.13% | 0.82 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-03T15:07:56 |
| HIMS261120P00022000 | 看跌 Put | 22.00 | $0.85 | $1.08 | $1.02 | 15 | 655 | 76.34% | -0.18 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:50 |
| HIMS261120C00023000 | 看涨 Call | 23.00 | $6.10 | $7.20 | $6.68 | 0 | 303 | 82.77% | 0.79 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-14T10:28:09 |
| HIMS261120P00023000 | 看跌 Put | 23.00 | $1.22 | $1.37 | $1.32 | 10 | 730 | 77.56% | -0.22 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:04:49 |
| HIMS261120C00024000 | 看涨 Call | 24.00 | $5.50 | $5.95 | $6.25 | 2 | 531 | 75.03% | 0.75 | 0.04 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:33:45 |
| HIMS261120P00024000 | 看跌 Put | 24.00 | $1.52 | $1.93 | $1.60 | 0 | 1030 | 79.92% | -0.26 | 0.04 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:56:25 |
| HIMS261120C00025000 | 看涨 Call | 25.00 | $4.85 | $5.40 | $5.23 | 11 | 478 | 75.32% | 0.70 | 0.04 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:25 |
| HIMS261120P00025000 | 看跌 Put | 25.00 | $1.91 | $2.15 | $1.98 | 67 | 3402 | 77.64% | -0.30 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:01:28 |
| HIMS261120C00026000 | 看涨 Call | 26.00 | $4.35 | $4.85 | $4.65 | 0 | 439 | 76.19% | 0.66 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:37:47 |
| HIMS261120P00026000 | 看跌 Put | 26.00 | $2.23 | $2.95 | $2.49 | 155 | 572 | 80.49% | -0.34 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:18:38 |
| HIMS261120C00027000 | 看涨 Call | 27.00 | $4.00 | $4.30 | $4.14 | 2 | 185 | 77.59% | 0.62 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:39:35 |
| HIMS261120P00027000 | 看跌 Put | 27.00 | $2.76 | $3.50 | $2.99 | 200 | 566 | 81.59% | -0.38 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:12:20 |
| HIMS261120C00028000 | 看涨 Call | 28.00 | $3.60 | $3.85 | $3.70 | 124 | 2681 | 78.45% | 0.58 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:54:57 |
| HIMS261120P00028000 | 看跌 Put | 28.00 | $3.40 | $4.00 | $3.52 | 52 | 602 | 82.32% | -0.43 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:56:26 |
| HIMS261120C00029000 | 看涨 Call | 29.00 | $3.25 | $3.40 | $3.35 | 162 | 669 | 78.88% | 0.53 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:00:30 |
| HIMS261120P00029000 | 看跌 Put | 29.00 | $4.00 | $4.40 | $4.19 | 19 | 768 | 80.63% | -0.47 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:29:11 |
| HIMS261120C00030000 | 看涨 Call | 30.00 | $2.90 | $3.05 | $2.95 | 513 | 2093 | 78.88% | 0.49 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| HIMS261120P00030000 | 看跌 Put | 30.00 | $4.60 | $4.90 | $4.77 | 43 | 926 | 79.17% | -0.51 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:44:07 |
| HIMS261120C00031000 | 看涨 Call | 31.00 | $2.52 | $2.74 | $2.61 | 11 | 434 | 79.46% | 0.45 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:41:38 |
| HIMS261120P00031000 | 看跌 Put | 31.00 | $5.25 | $5.65 | $5.48 | 7 | 248 | 80.15% | -0.55 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:21:30 |
| HIMS261120C00032000 | 看涨 Call | 32.00 | $2.20 | $2.50 | $2.32 | 48 | 2503 | 80.06% | 0.42 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:46:51 |
| HIMS261120P00032000 | 看跌 Put | 32.00 | $5.95 | $6.45 | $6.15 | 2 | 525 | 81.46% | -0.59 | 0.04 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:37:57 |
| HIMS261120C00033000 | 看涨 Call | 33.00 | $2.00 | $2.31 | $2.08 | 241 | 744 | 81.87% | 0.38 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:42:53 |
| HIMS261120P00033000 | 看跌 Put | 33.00 | $6.30 | $7.25 | $6.35 | 0 | 310 | 78.14% | -0.62 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-14T14:22:19 |
| HIMS261120C00034000 | 看涨 Call | 34.00 | $1.58 | $1.92 | $1.73 | 42 | 462 | 78.23% | 0.35 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:36:00 |
| HIMS261120P00034000 | 看跌 Put | 34.00 | $7.45 | $8.20 | $7.60 | 1 | 115 | 85.02% | -0.65 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:27:28 |
| HIMS261120C00035000 | 看涨 Call | 35.00 | $1.65 | $1.80 | $1.66 | 65 | 3210 | 82.84% | 0.32 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:51 |
| HIMS261120P00035000 | 看跌 Put | 35.00 | $8.30 | $8.80 | $8.19 | 0 | 328 | 83.88% | -0.68 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:17:09 |
| HIMS261120C00036000 | 看涨 Call | 36.00 | $1.25 | $1.69 | $1.50 | 53 | 1002 | 81.47% | 0.30 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:55:33 |
| HIMS261120P00036000 | 看跌 Put | 36.00 | $9.10 | $9.50 | $9.50 | 0 | 221 | 82.66% | -0.71 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-08T13:21:46 |
| HIMS261120C00037000 | 看涨 Call | 37.00 | $1.07 | $1.55 | $1.33 | 5 | 440 | 81.87% | 0.27 | 0.03 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:28:05 |
| HIMS261120P00037000 | 看跌 Put | 37.00 | $9.45 | $10.40 | $9.59 | 0 | 167 | 77.26% | -0.74 | 0.04 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-15T09:51:45 |
| HIMS261120C00038000 | 看涨 Call | 38.00 | $0.97 | $1.42 | $1.21 | 14 | 231 | 83.01% | 0.25 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:09:18 |
| HIMS261120P00038000 | 看跌 Put | 38.00 | $10.60 | $11.30 | $10.82 | 5 | 107 | 82.20% | -0.76 | 0.03 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:30:24 |
| HIMS261120C00039000 | 看涨 Call | 39.00 | $0.64 | $1.47 | $1.07 | 45 | 2228 | 83.04% | 0.23 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:59:06 |
| HIMS261120P00039000 | 看跌 Put | 39.00 | $11.00 | $12.20 | $11.87 | 0 | 62 | 75.48% | -0.78 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-16T11:20:22 |
| HIMS261120C00040000 | 看涨 Call | 40.00 | $0.94 | $0.99 | $0.96 | 93 | 1994 | 84.10% | 0.21 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:45:19 |
| HIMS261120P00040000 | 看跌 Put | 40.00 | $12.20 | $13.05 | $12.91 | 0 | 255 | 80.00% | -0.80 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-16T11:50:00 |
| HIMS261120C00041000 | 看涨 Call | 41.00 | $0.77 | $0.94 | $0.88 | 24 | 390 | 84.20% | 0.19 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:02:32 |
| HIMS261120P00041000 | 看跌 Put | 41.00 | $12.70 | $14.05 | $13.90 | 0 | 96 | 74.24% | -0.82 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-10T15:20:41 |
| HIMS261120C00042000 | 看涨 Call | 42.00 | $0.57 | $0.90 | $0.81 | 9 | 570 | 83.52% | 0.18 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:41:58 |
| HIMS261120P00042000 | 看跌 Put | 42.00 | $13.60 | $14.95 | $14.97 | 0 | 96 | 72.99% | -0.84 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-04T11:55:51 |
| HIMS261120C00043000 | 看涨 Call | 43.00 | $0.64 | $0.82 | $0.73 | 5 | 258 | 87.54% | 0.16 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:25:47 |
| HIMS261120P00043000 | 看跌 Put | 43.00 | $15.15 | $15.85 | $16.10 | 0 | 14 | 85.68% | -0.85 | 0.03 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-11T13:57:14 |
| HIMS261120C00044000 | 看涨 Call | 44.00 | $0.50 | $0.72 | $0.78 | 0 | 131 | 85.08% | 0.15 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:29:04 |
| HIMS261120P00044000 | 看跌 Put | 44.00 | $15.45 | $16.85 | $13.67 | 0 | 32 | 71.84% | -0.87 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-20T12:15:33 |
| HIMS261120C00045000 | 看涨 Call | 45.00 | $0.43 | $0.69 | $0.63 | 28 | 1725 | 85.95% | 0.14 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:24:05 |
| HIMS261120P00045000 | 看跌 Put | 45.00 | $16.45 | $17.85 | $17.25 | 1 | 45 | 74.55% | -0.88 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:01:23 |
| HIMS261120C00046000 | 看涨 Call | 46.00 | $0.48 | $0.80 | $0.52 | 0 | 185 | 91.89% | 0.13 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:39:21 |
| HIMS261120P00046000 | 看跌 Put | 46.00 | $17.30 | $18.85 | $16.45 | 0 | 46 | 70.91% | -0.89 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-11T15:15:44 |
| HIMS261120C00047000 | 看涨 Call | 47.00 | $0.30 | $0.82 | $0.47 | 0 | 3330 | 91.33% | 0.12 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:59:37 |
| HIMS261120P00047000 | 看跌 Put | 47.00 | $18.20 | $20.25 | $19.25 | 0 | 15 | 84.51% | -0.90 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-03T09:56:12 |
| HIMS261120C00048000 | 看涨 Call | 48.00 | $0.24 | $0.61 | $0.50 | 6 | 42 | 87.79% | 0.11 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:41:48 |
| HIMS261120P00048000 | 看跌 Put | 48.00 | $19.15 | $20.95 | $0.00 | 0 | 0 | 72.50% | -0.91 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261120C00049000 | 看涨 Call | 49.00 | $0.21 | $0.65 | $0.47 | 0 | 151 | 90.44% | 0.10 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-11T13:07:23 |
| HIMS261120P00049000 | 看跌 Put | 49.00 | $20.00 | $21.95 | $0.00 | 0 | 0 | 0.00% | -0.92 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261120C00050000 | 看涨 Call | 50.00 | $0.32 | $0.45 | $0.40 | 9 | 1692 | 92.24% | 0.09 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:54:59 |
| HIMS261120P00050000 | 看跌 Put | 50.00 | $22.00 | $22.50 | $22.20 | 1 | 150 | 93.47% | -0.93 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:59:39 |
| HIMS261120C00055000 | 看涨 Call | 55.00 | $0.16 | $0.38 | $0.30 | 1 | 738 | 94.09% | 0.06 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:35:25 |
| HIMS261120P00055000 | 看跌 Put | 55.00 | $26.00 | $27.60 | $24.20 | 0 | 6 | 0.00% | -0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-11T11:12:38 |