HIMS · 2026-12-04
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 2026-12-04；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261204C00018000 | 看涨 Call | 18.00 | $7.65 | $9.10 | $10.46 | 0 | 3 | 123.22% | 0.93 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-23T10:53:55 |
| HIMS261204P00018000 | 看跌 Put | 18.00 | $0.21 | $0.28 | $0.19 | 0 | 151 | 92.53% | -0.07 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:27:16 |
| HIMS261204C00019000 | 看涨 Call | 19.00 | $6.80 | $7.35 | $0.00 | 0 | 0 | 88.84% | 0.90 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261204P00019000 | 看跌 Put | 19.00 | $0.14 | $0.59 | $0.42 | 0 | 20 | 91.25% | -0.10 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:43:20 |
| HIMS261204C00020000 | 看涨 Call | 20.00 | $5.95 | $6.50 | $6.12 | 0 | 6 | 87.25% | 0.86 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:54:46 |
| HIMS261204P00020000 | 看跌 Put | 20.00 | $0.44 | $0.59 | $0.55 | 30 | 656 | 89.41% | -0.14 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:27:14 |
| HIMS261204C00021000 | 看涨 Call | 21.00 | $5.20 | $5.70 | $0.00 | 0 | 0 | 87.32% | 0.81 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261204P00021000 | 看跌 Put | 21.00 | $0.72 | $0.84 | $0.81 | 29 | 103 | 91.31% | -0.18 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:27:14 |
| HIMS261204C00022000 | 看涨 Call | 22.00 | $4.50 | $5.05 | $0.00 | 0 | 0 | 89.18% | 0.77 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261204P00022000 | 看跌 Put | 22.00 | $0.81 | $1.14 | $1.05 | 3 | 34 | 87.06% | -0.23 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:38:10 |
| HIMS261204C00023000 | 看涨 Call | 23.00 | $3.95 | $4.35 | $0.00 | 0 | 0 | 90.14% | 0.71 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261204P00023000 | 看跌 Put | 23.00 | $1.16 | $1.50 | $1.40 | 6 | 76 | 87.59% | -0.29 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:38:10 |
| HIMS261204C00024000 | 看涨 Call | 24.00 | $3.25 | $3.75 | $3.60 | 28 | 0 | 87.75% | 0.65 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:22:38 |
| HIMS261204P00024000 | 看跌 Put | 24.00 | $1.57 | $2.20 | $1.84 | 6 | 75 | 92.96% | -0.34 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:56:31 |
| HIMS261204C00025000 | 看涨 Call | 25.00 | $2.99 | $3.20 | $3.13 | 16 | 15 | 91.91% | 0.60 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| HIMS261204P00025000 | 看跌 Put | 25.00 | $2.05 | $2.50 | $2.41 | 69 | 83 | 89.89% | -0.40 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:38:56 |
| HIMS261204C00026000 | 看涨 Call | 26.00 | $2.53 | $2.84 | $2.64 | 81 | 3 | 93.61% | 0.54 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:50:31 |
| HIMS261204P00026000 | 看跌 Put | 26.00 | $2.58 | $3.05 | $2.88 | 8 | 48 | 90.06% | -0.46 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:46:01 |
| HIMS261204C00027000 | 看涨 Call | 27.00 | $2.07 | $2.35 | $2.18 | 23 | 54 | 91.23% | 0.48 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:23:21 |
| HIMS261204P00027000 | 看跌 Put | 27.00 | $3.35 | $3.80 | $3.50 | 4 | 49 | 95.66% | -0.51 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:41:20 |
| HIMS261204C00028000 | 看涨 Call | 28.00 | $1.75 | $2.07 | $1.86 | 10 | 28 | 92.99% | 0.43 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:54:53 |
| HIMS261204P00028000 | 看跌 Put | 28.00 | $3.90 | $4.35 | $4.29 | 7 | 31 | 92.48% | -0.57 | 0.06 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:38:56 |
| HIMS261204C00029000 | 看涨 Call | 29.00 | $1.50 | $1.76 | $1.57 | 17 | 506 | 93.87% | 0.38 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:25:13 |
| HIMS261204P00029000 | 看跌 Put | 29.00 | $4.70 | $5.10 | $4.71 | 1 | 12 | 95.34% | -0.62 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:17:36 |
| HIMS261204C00030000 | 看涨 Call | 30.00 | $1.24 | $1.44 | $1.31 | 26 | 65 | 92.16% | 0.34 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:31:02 |
| HIMS261204P00030000 | 看跌 Put | 30.00 | $4.70 | $5.85 | $5.59 | 5 | 7 | 82.00% | -0.66 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:56:27 |
| HIMS261204C00031000 | 看涨 Call | 31.00 | $1.07 | $1.20 | $1.12 | 27 | 57 | 93.63% | 0.30 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:57:05 |
| HIMS261204P00031000 | 看跌 Put | 31.00 | $6.15 | $6.70 | $5.00 | 0 | 35 | 96.18% | -0.70 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:36:54 |
| HIMS261204C00032000 | 看涨 Call | 32.00 | $0.88 | $1.01 | $0.92 | 35 | 142 | 93.68% | 0.26 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:34:27 |
| HIMS261204P00032000 | 看跌 Put | 32.00 | $6.95 | $7.50 | $5.43 | 0 | 1 | 96.06% | -0.74 | 0.05 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-10-28T11:39:59 |
| HIMS261204C00033000 | 看涨 Call | 33.00 | $0.75 | $0.83 | $0.80 | 18 | 45 | 93.98% | 0.23 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:47:21 |
| HIMS261204P00033000 | 看跌 Put | 33.00 | $7.85 | $8.30 | $6.45 | 0 | 8 | 96.83% | -0.78 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:38:50 |
| HIMS261204C00034000 | 看涨 Call | 34.00 | $0.60 | $0.70 | $0.70 | 1 | 50 | 93.82% | 0.20 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:36:49 |
| HIMS261204P00034000 | 看跌 Put | 34.00 | $8.70 | $9.20 | $6.87 | 0 | 2 | 97.70% | -0.80 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-28T11:28:29 |
| HIMS261204C00035000 | 看涨 Call | 35.00 | $0.50 | $0.62 | $0.54 | 19 | 62 | 95.12% | 0.17 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:25:22 |
| HIMS261204P00035000 | 看跌 Put | 35.00 | $9.55 | $10.10 | $10.02 | 1 | 14 | 97.56% | -0.83 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:31:05 |
| HIMS261204C00036000 | 看涨 Call | 36.00 | $0.40 | $0.65 | $0.47 | 26 | 114 | 98.73% | 0.15 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:49:21 |
| HIMS261204P00036000 | 看跌 Put | 36.00 | $10.50 | $11.05 | $8.72 | 0 | 9 | 100.56% | -0.85 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:36:52 |
| HIMS261204C00037000 | 看涨 Call | 37.00 | $0.35 | $0.43 | $0.43 | 8 | 58 | 95.73% | 0.13 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:29:13 |
| HIMS261204P00037000 | 看跌 Put | 37.00 | $11.45 | $12.00 | $11.35 | 2 | 1 | 103.07% | -0.87 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:44:38 |
| HIMS261204C00038000 | 看涨 Call | 38.00 | $0.31 | $0.38 | $0.33 | 1 | 54 | 97.44% | 0.11 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:58:28 |
| HIMS261204P00038000 | 看跌 Put | 38.00 | $12.40 | $13.05 | $0.00 | 0 | 0 | 108.18% | -0.89 | 0.03 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261204C00039000 | 看涨 Call | 39.00 | $0.06 | $0.52 | $0.60 | 0 | 10 | 97.83% | 0.10 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:10:28 |
| HIMS261204P00039000 | 看跌 Put | 39.00 | $13.10 | $14.10 | $0.00 | 0 | 0 | 104.84% | -0.91 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| HIMS261204C00040000 | 看涨 Call | 40.00 | $0.07 | $0.27 | $0.22 | 2 | 208 | 91.05% | 0.08 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:09:26 |
| HIMS261204P00040000 | 看跌 Put | 40.00 | $14.25 | $14.85 | $12.65 | 0 | 1 | 105.65% | -0.92 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:17:57 |