HIMS · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261211C00018000 | 看涨 Call | 18.00 | $7.65 | $8.40 | $9.40 | 0 | 3 | 87.71% | 0.91 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:20:07 |
| HIMS261211P00018000 | 看跌 Put | 18.00 | $0.20 | $0.39 | $0.19 | 0 | 0 | 87.81% | -0.08 | 0.02 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:48:39 |
| HIMS261211C00019000 | 看涨 Call | 19.00 | $6.80 | $7.55 | $0.00 | 0 | 0 | 87.40% | 0.88 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261211P00019000 | 看跌 Put | 19.00 | $0.22 | $0.55 | $0.45 | 104 | 0 | 83.76% | -0.11 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:36:33 |
| HIMS261211C00020000 | 看涨 Call | 20.00 | $6.00 | $6.70 | $0.00 | 0 | 0 | 86.00% | 0.85 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261211P00020000 | 看跌 Put | 20.00 | $0.61 | $0.74 | $0.63 | 21 | 26 | 89.25% | -0.15 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:11:46 |
| HIMS261211C00021000 | 看涨 Call | 21.00 | $5.30 | $5.90 | $0.00 | 0 | 0 | 86.00% | 0.80 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261211P00021000 | 看跌 Put | 21.00 | $0.85 | $0.99 | $0.90 | 120 | 5 | 88.70% | -0.20 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:37:00 |
| HIMS261211C00022000 | 看涨 Call | 22.00 | $4.60 | $5.20 | $0.00 | 0 | 0 | 85.72% | 0.75 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261211P00022000 | 看跌 Put | 22.00 | $1.12 | $1.33 | $1.10 | 1 | 4 | 88.44% | -0.24 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:26:37 |
| HIMS261211C00023000 | 看涨 Call | 23.00 | $4.15 | $4.70 | $0.00 | 0 | 0 | 91.30% | 0.70 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261211P00023000 | 看跌 Put | 23.00 | $1.47 | $1.73 | $1.75 | 0 | 10 | 88.65% | -0.29 | 0.05 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:59:02 |
| HIMS261211C00024000 | 看涨 Call | 24.00 | $3.55 | $4.20 | $0.00 | 0 | 0 | 91.72% | 0.65 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261211P00024000 | 看跌 Put | 24.00 | $1.90 | $2.20 | $1.35 | 0 | 3 | 89.36% | -0.35 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:19:02 |
| HIMS261211C00025000 | 看涨 Call | 25.00 | $3.05 | $3.50 | $3.75 | 0 | 1 | 88.80% | 0.60 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:39:58 |
| HIMS261211P00025000 | 看跌 Put | 25.00 | $2.40 | $2.70 | $2.49 | 5 | 29 | 89.78% | -0.40 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:58:14 |
| HIMS261211C00026000 | 看涨 Call | 26.00 | $2.60 | $2.98 | $2.80 | 11 | 0 | 87.89% | 0.54 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:09:17 |
| HIMS261211P00026000 | 看跌 Put | 26.00 | $2.94 | $3.50 | $3.30 | 0 | 17 | 93.69% | -0.45 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:58:56 |
| HIMS261211C00027000 | 看涨 Call | 27.00 | $2.21 | $2.59 | $0.00 | 0 | 0 | 88.29% | 0.49 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261211P00027000 | 看跌 Put | 27.00 | $3.50 | $3.90 | $2.97 | 0 | 7 | 90.22% | -0.51 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T12:51:32 |
| HIMS261211C00028000 | 看涨 Call | 28.00 | $1.91 | $2.25 | $2.16 | 1 | 25 | 89.32% | 0.44 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:57:12 |
| HIMS261211P00028000 | 看跌 Put | 28.00 | $4.15 | $4.60 | $4.25 | 1 | 2 | 91.23% | -0.55 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:04:55 |
| HIMS261211C00029000 | 看涨 Call | 29.00 | $1.60 | $1.93 | $1.80 | 1 | 3 | 89.15% | 0.40 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:57:12 |
| HIMS261211P00029000 | 看跌 Put | 29.00 | $4.80 | $5.35 | $0.00 | 0 | 0 | 91.67% | -0.60 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261211C00030000 | 看涨 Call | 30.00 | $1.40 | $1.69 | $1.58 | 4 | 19 | 90.73% | 0.36 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:01:56 |
| HIMS261211P00030000 | 看跌 Put | 30.00 | $5.35 | $6.15 | $5.67 | 1 | 5 | 90.03% | -0.64 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:04:21 |
| HIMS261211C00031000 | 看涨 Call | 31.00 | $1.10 | $1.50 | $1.28 | 4 | 3 | 90.36% | 0.32 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:15:31 |
| HIMS261211P00031000 | 看跌 Put | 31.00 | $6.30 | $6.90 | $6.53 | 2 | 0 | 92.95% | -0.68 | 0.05 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:31:11 |
| HIMS261211C00032000 | 看涨 Call | 32.00 | $1.03 | $1.22 | $1.12 | 87 | 24 | 91.31% | 0.28 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:50:39 |
| HIMS261211P00032000 | 看跌 Put | 32.00 | $7.15 | $7.70 | $7.10 | 1 | 0 | 94.14% | -0.72 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:03:45 |
| HIMS261211C00033000 | 看涨 Call | 33.00 | $0.87 | $1.05 | $0.97 | 2 | 33 | 91.47% | 0.25 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:33:32 |
| HIMS261211P00033000 | 看跌 Put | 33.00 | $8.00 | $8.65 | $0.00 | 0 | 0 | 97.19% | -0.75 | 0.04 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261211C00034000 | 看涨 Call | 34.00 | $0.70 | $0.95 | $0.93 | 1 | 7 | 92.28% | 0.22 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:14:25 |
| HIMS261211P00034000 | 看跌 Put | 34.00 | $8.85 | $9.50 | $0.00 | 0 | 0 | 97.67% | -0.78 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261211C00035000 | 看涨 Call | 35.00 | $0.62 | $0.84 | $0.75 | 4 | 33 | 93.78% | 0.20 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:50 |
| HIMS261211P00035000 | 看跌 Put | 35.00 | $9.75 | $10.30 | $9.77 | 1 | 0 | 97.28% | -0.80 | 0.04 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:29:44 |
| HIMS261211C00036000 | 看涨 Call | 36.00 | $0.53 | $0.71 | $0.60 | 6 | 2 | 93.92% | 0.17 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:50 |
| HIMS261211P00036000 | 看跌 Put | 36.00 | $10.45 | $11.25 | $8.89 | 0 | 1 | 94.75% | -0.83 | 0.03 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:36:52 |
| HIMS261211C00037000 | 看涨 Call | 37.00 | $0.27 | $0.64 | $0.59 | 7 | 7 | 90.24% | 0.15 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:59:48 |
| HIMS261211P00037000 | 看跌 Put | 37.00 | $11.55 | $12.15 | $0.00 | 0 | 0 | 99.75% | -0.85 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261211C00038000 | 看涨 Call | 38.00 | $0.37 | $0.60 | $0.45 | 2 | 3 | 96.36% | 0.14 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:11:30 |
| HIMS261211P00038000 | 看跌 Put | 38.00 | $12.20 | $13.05 | $0.00 | 0 | 0 | 92.33% | -0.87 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261211C00039000 | 看涨 Call | 39.00 | $0.30 | $0.50 | $0.71 | 0 | 6 | 95.68% | 0.12 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:24:55 |
| HIMS261211P00039000 | 看跌 Put | 39.00 | $13.30 | $14.00 | $0.00 | 0 | 0 | 98.20% | -0.88 | 0.03 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| HIMS261211C00040000 | 看涨 Call | 40.00 | $0.22 | $0.40 | $0.30 | 5 | 6 | 93.73% | 0.11 | 0.02 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:54:35 |
| HIMS261211P00040000 | 看跌 Put | 40.00 | $14.35 | $15.00 | $0.00 | 0 | 0 | 103.93% | -0.90 | 0.02 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |