HIMS · 2026-11-27
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 2026-11-27；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261127C00018000 | 看涨 Call | 18.00 | $7.50 | $8.10 | $11.00 | 0 | 10 | 79.92% | 0.94 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T13:45:25 |
| HIMS261127P00018000 | 看跌 Put | 18.00 | $0.15 | $0.19 | $0.18 | 11 | 1 | 96.20% | -0.06 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:08:34 |
| HIMS261127C00019000 | 看涨 Call | 19.00 | $6.70 | $7.20 | $9.41 | 0 | 6 | 89.88% | 0.91 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:23:45 |
| HIMS261127P00019000 | 看跌 Put | 19.00 | $0.26 | $0.30 | $0.28 | 2 | 3 | 96.06% | -0.09 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:17:30 |
| HIMS261127C00020000 | 看涨 Call | 20.00 | $5.85 | $6.35 | $7.60 | 0 | 18 | 90.74% | 0.87 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:39:56 |
| HIMS261127P00020000 | 看跌 Put | 20.00 | $0.37 | $0.48 | $0.42 | 5 | 70 | 95.18% | -0.12 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| HIMS261127C00021000 | 看涨 Call | 21.00 | $5.10 | $5.60 | $8.56 | 0 | 1 | 94.09% | 0.83 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-28T14:51:40 |
| HIMS261127P00021000 | 看跌 Put | 21.00 | $0.61 | $0.67 | $0.67 | 17 | 149 | 95.61% | -0.17 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:47:47 |
| HIMS261127C00022000 | 看涨 Call | 22.00 | $4.40 | $4.90 | $6.63 | 0 | 2 | 95.78% | 0.78 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-10-28T09:49:46 |
| HIMS261127P00022000 | 看跌 Put | 22.00 | $0.71 | $1.00 | $0.88 | 11 | 493 | 92.82% | -0.22 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:57:59 |
| HIMS261127C00023000 | 看涨 Call | 23.00 | $3.75 | $4.15 | $4.66 | 0 | 20 | 94.13% | 0.72 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:03:26 |
| HIMS261127P00023000 | 看跌 Put | 23.00 | $1.02 | $1.35 | $1.25 | 11 | 161 | 92.99% | -0.28 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:32:01 |
| HIMS261127C00024000 | 看涨 Call | 24.00 | $3.20 | $3.70 | $3.37 | 6 | 27 | 98.29% | 0.66 | 0.06 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:16:57 |
| HIMS261127P00024000 | 看跌 Put | 24.00 | $1.55 | $1.80 | $1.68 | 6 | 251 | 96.94% | -0.34 | 0.06 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:26:15 |
| HIMS261127C00025000 | 看涨 Call | 25.00 | $2.76 | $3.05 | $2.86 | 11 | 61 | 97.59% | 0.60 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:23:52 |
| HIMS261127P00025000 | 看跌 Put | 25.00 | $1.97 | $2.33 | $2.19 | 17 | 305 | 97.18% | -0.40 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:09:00 |
| HIMS261127C00026000 | 看涨 Call | 26.00 | $2.29 | $2.61 | $2.53 | 1 | 56 | 97.95% | 0.53 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:41:20 |
| HIMS261127P00026000 | 看跌 Put | 26.00 | $2.61 | $2.79 | $2.69 | 27 | 165 | 97.84% | -0.46 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:55:11 |
| HIMS261127C00027000 | 看涨 Call | 27.00 | $1.90 | $2.67 | $2.00 | 63 | 181 | 107.09% | 0.47 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:25:40 |
| HIMS261127P00027000 | 看跌 Put | 27.00 | $3.20 | $3.50 | $3.20 | 3 | 88 | 100.00% | -0.52 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:51:15 |
| HIMS261127C00028000 | 看涨 Call | 28.00 | $1.56 | $1.81 | $1.70 | 24 | 185 | 97.47% | 0.42 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:55:43 |
| HIMS261127P00028000 | 看跌 Put | 28.00 | $3.80 | $4.20 | $4.05 | 10 | 119 | 100.07% | -0.58 | 0.06 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:01:27 |
| HIMS261127C00029000 | 看涨 Call | 29.00 | $1.41 | $1.43 | $1.39 | 29 | 123 | 98.16% | 0.36 | 0.06 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| HIMS261127P00029000 | 看跌 Put | 29.00 | $4.55 | $4.85 | $3.52 | 0 | 122 | 100.13% | -0.63 | 0.06 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-02T09:35:26 |
| HIMS261127C00030000 | 看涨 Call | 30.00 | $1.05 | $1.30 | $1.16 | 44 | 647 | 99.10% | 0.32 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:41:01 |
| HIMS261127P00030000 | 看跌 Put | 30.00 | $5.25 | $5.60 | $5.52 | 1 | 76 | 99.34% | -0.68 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:26:58 |
| HIMS261127C00031000 | 看涨 Call | 31.00 | $0.88 | $1.08 | $0.92 | 30 | 335 | 99.94% | 0.27 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:11:30 |
| HIMS261127P00031000 | 看跌 Put | 31.00 | $6.05 | $6.50 | $3.60 | 0 | 56 | 102.32% | -0.72 | 0.05 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-10-29T11:33:36 |
| HIMS261127C00032000 | 看涨 Call | 32.00 | $0.72 | $0.82 | $0.76 | 30 | 313 | 98.43% | 0.24 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:31:36 |
| HIMS261127P00032000 | 看跌 Put | 32.00 | $6.85 | $7.35 | $7.06 | 35 | 73 | 102.82% | -0.76 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:13:26 |
| HIMS261127C00033000 | 看涨 Call | 33.00 | $0.58 | $0.71 | $0.64 | 45 | 278 | 99.62% | 0.20 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:27:10 |
| HIMS261127P00033000 | 看跌 Put | 33.00 | $7.75 | $8.20 | $6.26 | 0 | 17 | 104.46% | -0.80 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:40:10 |
| HIMS261127C00034000 | 看涨 Call | 34.00 | $0.47 | $0.59 | $0.50 | 39 | 181 | 100.10% | 0.17 | 0.04 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:00:07 |
| HIMS261127P00034000 | 看跌 Put | 34.00 | $8.60 | $9.10 | $9.01 | 0 | 49 | 104.93% | -0.83 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:43:50 |
| HIMS261127C00035000 | 看涨 Call | 35.00 | $0.39 | $0.52 | $0.41 | 20 | 469 | 101.90% | 0.15 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:51:17 |
| HIMS261127P00035000 | 看跌 Put | 35.00 | $9.50 | $10.00 | $7.96 | 0 | 8 | 105.66% | -0.85 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:08:58 |
| HIMS261127C00036000 | 看涨 Call | 36.00 | $0.32 | $0.42 | $0.34 | 12 | 358 | 102.02% | 0.13 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:10 |
| HIMS261127P00036000 | 看跌 Put | 36.00 | $10.40 | $11.05 | $8.47 | 0 | 3 | 110.38% | -0.87 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-28T11:34:12 |
| HIMS261127C00037000 | 看涨 Call | 37.00 | $0.26 | $0.32 | $0.29 | 54 | 202 | 101.27% | 0.11 | 0.03 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:03:55 |
| HIMS261127P00037000 | 看跌 Put | 37.00 | $11.15 | $12.10 | $9.37 | 0 | 5 | 109.28% | -0.89 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-28T11:34:54 |
| HIMS261127C00038000 | 看涨 Call | 38.00 | $0.21 | $0.27 | $0.24 | 22 | 136 | 101.95% | 0.09 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:26:50 |
| HIMS261127P00038000 | 看跌 Put | 38.00 | $12.10 | $13.05 | $10.29 | 0 | 3 | 110.91% | -0.91 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-28T11:34:54 |
| HIMS261127C00039000 | 看涨 Call | 39.00 | $0.16 | $0.27 | $0.20 | 4 | 90 | 104.34% | 0.08 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:32:45 |
| HIMS261127P00039000 | 看跌 Put | 39.00 | $13.10 | $14.00 | $10.02 | 0 | 1 | 114.07% | -0.92 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-21T11:20:39 |
| HIMS261127C00040000 | 看涨 Call | 40.00 | $0.11 | $0.30 | $0.18 | 19 | 405 | 107.94% | 0.07 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:21:17 |
| HIMS261127P00040000 | 看跌 Put | 40.00 | $14.25 | $14.80 | $12.59 | 0 | 11 | 116.84% | -0.94 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:38:06 |