HIMS · 2026-12-18
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 2026-12-18；共 106 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS261218C00003000 | 看涨 Call | 3.00 | $23.95 | $26.30 | $30.20 | 0 | 10 | 214.76% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-21T12:00:27 |
| HIMS261218P00003000 | 看跌 Put | 3.00 | $0.00 | $1.26 | $0.01 | 0 | 59 | 359.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:30:27 |
| HIMS261218C00005000 | 看涨 Call | 5.00 | $21.75 | $24.30 | $23.52 | 0 | 4 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-17T15:45:10 |
| HIMS261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.05 | 0 | 440 | 123.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:30:27 |
| HIMS261218C00008000 | 看涨 Call | 8.00 | $19.05 | $21.35 | $23.10 | 0 | 96 | 126.18% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T14:16:10 |
| HIMS261218P00008000 | 看跌 Put | 8.00 | $0.00 | $0.09 | $0.03 | 0 | 260 | 117.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:57:15 |
| HIMS261218C00010000 | 看涨 Call | 10.00 | $16.95 | $18.70 | $18.30 | 1 | 220 | 0.00% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:09:45 |
| HIMS261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.16 | $0.03 | 0 | 1850 | 106.38% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:39:45 |
| HIMS261218C00013000 | 看涨 Call | 13.00 | $13.90 | $16.60 | $14.90 | 0 | 33 | 79.13% | 0.98 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T11:20:48 |
| HIMS261218P00013000 | 看跌 Put | 13.00 | $0.03 | $0.16 | $0.10 | 0 | 1378 | 83.93% | -0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:30:27 |
| HIMS261218C00014000 | 看涨 Call | 14.00 | $13.70 | $15.45 | $13.60 | 0 | 35 | 102.69% | 0.97 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T09:30:03 |
| HIMS261218P00014000 | 看跌 Put | 14.00 | $0.04 | $0.24 | $0.12 | 0 | 447 | 82.40% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:21:36 |
| HIMS261218C00015000 | 看涨 Call | 15.00 | $12.80 | $14.50 | $14.75 | 0 | 436 | 98.05% | 0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T12:54:31 |
| HIMS261218P00015000 | 看跌 Put | 15.00 | $0.15 | $0.25 | $0.18 | 1 | 1315 | 80.98% | -0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:57:03 |
| HIMS261218C00016000 | 看涨 Call | 16.00 | $11.65 | $13.70 | $12.30 | 0 | 18 | 90.55% | 0.95 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-04T10:17:20 |
| HIMS261218P00016000 | 看跌 Put | 16.00 | $0.16 | $0.32 | $0.28 | 0 | 136 | 76.97% | -0.06 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T11:57:15 |
| HIMS261218C00017000 | 看涨 Call | 17.00 | $11.15 | $12.65 | $11.37 | 0 | 121 | 92.74% | 0.93 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T15:07:02 |
| HIMS261218P00017000 | 看跌 Put | 17.00 | $0.25 | $0.42 | $0.37 | 1 | 658 | 76.02% | -0.07 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:06:48 |
| HIMS261218C00018000 | 看涨 Call | 18.00 | $10.05 | $11.80 | $10.45 | 0 | 28 | 85.23% | 0.91 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T15:29:13 |
| HIMS261218P00018000 | 看跌 Put | 18.00 | $0.42 | $0.65 | $0.46 | 5 | 140 | 78.79% | -0.09 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:56:21 |
| HIMS261218C00019000 | 看涨 Call | 19.00 | $9.50 | $10.95 | $10.54 | 0 | 5 | 87.85% | 0.89 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T13:06:56 |
| HIMS261218P00019000 | 看跌 Put | 19.00 | $0.50 | $0.88 | $0.68 | 0 | 366 | 77.61% | -0.11 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:11:19 |
| HIMS261218C00020000 | 看涨 Call | 20.00 | $8.70 | $9.35 | $9.20 | 100 | 670 | 72.83% | 0.87 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:11:07 |
| HIMS261218P00020000 | 看跌 Put | 20.00 | $0.81 | $0.93 | $0.91 | 16 | 2261 | 76.34% | -0.14 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:49:53 |
| HIMS261218C00021000 | 看涨 Call | 21.00 | $7.95 | $8.70 | $8.94 | 1 | 31 | 74.37% | 0.84 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:34:13 |
| HIMS261218P00021000 | 看跌 Put | 21.00 | $0.69 | $1.29 | $1.11 | 2 | 143 | 72.43% | -0.17 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:51:02 |
| HIMS261218C00022000 | 看涨 Call | 22.00 | $7.25 | $7.95 | $8.35 | 0 | 51 | 73.81% | 0.81 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:49:18 |
| HIMS261218P00022000 | 看跌 Put | 22.00 | $1.28 | $1.47 | $1.40 | 25 | 1069 | 75.21% | -0.20 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:35:07 |
| HIMS261218C00023000 | 看涨 Call | 23.00 | $6.60 | $7.20 | $7.28 | 0 | 897 | 72.94% | 0.77 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:22:22 |
| HIMS261218P00023000 | 看跌 Put | 23.00 | $1.62 | $1.81 | $1.74 | 8 | 1279 | 75.37% | -0.23 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:16:19 |
| HIMS261218C00024000 | 看涨 Call | 24.00 | $6.10 | $6.70 | $6.45 | 0 | 175 | 75.64% | 0.74 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:28:13 |
| HIMS261218P00024000 | 看跌 Put | 24.00 | $1.97 | $2.50 | $2.16 | 1 | 164 | 78.48% | -0.27 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:46:25 |
| HIMS261218C00025000 | 看涨 Call | 25.00 | $5.55 | $6.15 | $5.95 | 0 | 851 | 76.08% | 0.70 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-16T13:06:45 |
| HIMS261218P00025000 | 看跌 Put | 25.00 | $2.38 | $2.64 | $2.54 | 5 | 3236 | 75.34% | -0.30 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:16:19 |
| HIMS261218C00026000 | 看涨 Call | 26.00 | $5.00 | $5.50 | $5.61 | 3 | 213 | 74.70% | 0.66 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:50:59 |
| HIMS261218P00026000 | 看跌 Put | 26.00 | $2.79 | $3.15 | $3.01 | 6 | 161 | 75.32% | -0.34 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:49:41 |
| HIMS261218C00027000 | 看涨 Call | 27.00 | $4.60 | $5.00 | $4.95 | 8 | 190 | 75.50% | 0.63 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:03:07 |
| HIMS261218P00027000 | 看跌 Put | 27.00 | $3.20 | $3.65 | $3.58 | 6 | 442 | 74.43% | -0.38 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:32:42 |
| HIMS261218C00028000 | 看涨 Call | 28.00 | $4.15 | $4.65 | $4.38 | 3 | 282 | 76.46% | 0.59 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:00:16 |
| HIMS261218P00028000 | 看跌 Put | 28.00 | $3.80 | $4.20 | $4.15 | 121 | 855 | 75.08% | -0.42 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:17:08 |
| HIMS261218C00029000 | 看涨 Call | 29.00 | $3.85 | $4.10 | $4.01 | 3 | 107 | 76.27% | 0.55 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:39:10 |
| HIMS261218P00029000 | 看跌 Put | 29.00 | $4.50 | $4.85 | $4.70 | 4 | 742 | 76.81% | -0.45 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:47:43 |
| HIMS261218C00030000 | 看涨 Call | 30.00 | $3.50 | $3.85 | $3.55 | 114 | 4384 | 77.70% | 0.52 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:37:39 |
| HIMS261218P00030000 | 看跌 Put | 30.00 | $5.05 | $5.45 | $5.34 | 18 | 1452 | 76.10% | -0.49 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:48:35 |
| HIMS261218C00031000 | 看涨 Call | 31.00 | $3.10 | $3.55 | $3.30 | 3 | 226 | 77.66% | 0.49 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:56:05 |
| HIMS261218P00031000 | 看跌 Put | 31.00 | $5.65 | $6.40 | $5.97 | 2 | 141 | 78.37% | -0.52 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:38:57 |
| HIMS261218C00032000 | 看涨 Call | 32.00 | $2.88 | $3.20 | $3.00 | 13 | 290 | 78.25% | 0.45 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:51:14 |
| HIMS261218P00032000 | 看跌 Put | 32.00 | $6.45 | $7.25 | $6.68 | 6 | 83 | 81.03% | -0.55 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:48:35 |
| HIMS261218C00033000 | 看涨 Call | 33.00 | $2.61 | $2.88 | $2.69 | 42 | 688 | 78.16% | 0.42 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:51:37 |
| HIMS261218P00033000 | 看跌 Put | 33.00 | $6.95 | $7.80 | $7.40 | 0 | 2711 | 77.72% | -0.59 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-16T11:00:40 |
| HIMS261218C00034000 | 看涨 Call | 34.00 | $2.35 | $2.73 | $2.50 | 6 | 335 | 77.21% | 0.40 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:48:35 |
| HIMS261218P00034000 | 看跌 Put | 34.00 | $7.50 | $8.70 | $8.37 | 0 | 272 | 77.56% | -0.61 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-16T09:41:28 |
| HIMS261218C00035000 | 看涨 Call | 35.00 | $2.11 | $2.35 | $2.33 | 1 | 1644 | 77.96% | 0.37 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:14:25 |
| HIMS261218P00035000 | 看跌 Put | 35.00 | $8.80 | $9.45 | $8.98 | 6 | 2715 | 82.66% | -0.64 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:51:45 |
| HIMS261218C00036000 | 看涨 Call | 36.00 | $1.88 | $2.20 | $2.05 | 4 | 378 | 78.51% | 0.35 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:50:43 |
| HIMS261218P00036000 | 看跌 Put | 36.00 | $9.05 | $10.10 | $9.70 | 1 | 166 | 76.24% | -0.67 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:40:37 |
| HIMS261218C00037000 | 看涨 Call | 37.00 | $1.65 | $2.29 | $1.88 | 20 | 121 | 81.07% | 0.32 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:55:43 |
| HIMS261218P00037000 | 看跌 Put | 37.00 | $9.80 | $11.00 | $10.50 | 0 | 137 | 76.65% | -0.69 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-08T10:38:14 |
| HIMS261218C00038000 | 看涨 Call | 38.00 | $1.53 | $1.95 | $1.77 | 0 | 495 | 80.14% | 0.30 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T13:14:06 |
| HIMS261218P00038000 | 看跌 Put | 38.00 | $11.25 | $11.60 | $11.45 | 31 | 802 | 80.95% | -0.71 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:53:18 |
| HIMS261218C00039000 | 看涨 Call | 39.00 | $1.50 | $2.02 | $1.58 | 6 | 308 | 84.05% | 0.28 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:41:04 |
| HIMS261218P00039000 | 看跌 Put | 39.00 | $12.00 | $12.70 | $12.33 | 0 | 39 | 82.94% | -0.73 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-14T10:01:26 |
| HIMS261218C00040000 | 看涨 Call | 40.00 | $1.36 | $1.57 | $1.44 | 125 | 6044 | 81.05% | 0.26 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:58:37 |
| HIMS261218P00040000 | 看跌 Put | 40.00 | $12.90 | $13.40 | $13.10 | 16 | 2754 | 81.92% | -0.75 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:50:02 |
| HIMS261218C00041000 | 看涨 Call | 41.00 | $1.21 | $1.43 | $1.31 | 24 | 306 | 80.90% | 0.25 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:57:43 |
| HIMS261218P00041000 | 看跌 Put | 41.00 | $13.10 | $14.30 | $11.53 | 0 | 45 | 74.05% | -0.77 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-08-20T11:32:11 |
| HIMS261218C00042000 | 看涨 Call | 42.00 | $0.89 | $1.43 | $1.22 | 77 | 631 | 80.05% | 0.23 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:55:33 |
| HIMS261218P00042000 | 看跌 Put | 42.00 | $14.50 | $15.10 | $14.58 | 10 | 172 | 79.67% | -0.79 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:48:13 |
| HIMS261218C00043000 | 看涨 Call | 43.00 | $0.93 | $1.38 | $1.15 | 3 | 123 | 82.73% | 0.22 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:08:15 |
| HIMS261218P00043000 | 看跌 Put | 43.00 | $14.80 | $15.95 | $12.81 | 0 | 3 | 69.93% | -0.80 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-08-20T10:04:24 |
| HIMS261218C00044000 | 看涨 Call | 44.00 | $0.88 | $1.99 | $1.15 | 0 | 140 | 92.15% | 0.20 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-16T11:20:20 |
| HIMS261218P00044000 | 看跌 Put | 44.00 | $15.70 | $17.05 | $15.62 | 0 | 11 | 72.53% | -0.82 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-08-11T14:23:10 |
| HIMS261218C00045000 | 看涨 Call | 45.00 | $0.75 | $0.99 | $0.94 | 64 | 1237 | 80.46% | 0.19 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:33:50 |
| HIMS261218P00045000 | 看跌 Put | 45.00 | $16.80 | $18.00 | $17.55 | 0 | 521 | 75.94% | -0.83 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T13:14:55 |
| HIMS261218C00046000 | 看涨 Call | 46.00 | $0.61 | $1.23 | $1.00 | 0 | 224 | 84.28% | 0.18 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-16T14:00:29 |
| HIMS261218P00046000 | 看跌 Put | 46.00 | $17.55 | $18.95 | $18.15 | 0 | 2 | 72.54% | -0.84 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:11:53 |
| HIMS261218C00047000 | 看涨 Call | 47.00 | $0.71 | $0.93 | $0.80 | 6 | 261 | 83.76% | 0.17 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:55:33 |
| HIMS261218P00047000 | 看跌 Put | 47.00 | $18.50 | $19.95 | $16.55 | 0 | 386 | 73.72% | -0.85 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-08-21T10:25:39 |
| HIMS261218C00048000 | 看涨 Call | 48.00 | $0.57 | $1.02 | $0.81 | 15 | 43 | 85.26% | 0.16 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:54:09 |
| HIMS261218P00048000 | 看跌 Put | 48.00 | $19.35 | $20.95 | $0.00 | 0 | 0 | 72.04% | -0.86 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261218C00049000 | 看涨 Call | 49.00 | $0.57 | $0.89 | $0.95 | 4 | 25 | 85.40% | 0.15 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:42:56 |
| HIMS261218P00049000 | 看跌 Put | 49.00 | $20.15 | $21.95 | $0.00 | 0 | 0 | 66.34% | -0.87 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS261218C00050000 | 看涨 Call | 50.00 | $0.59 | $0.69 | $0.69 | 3 | 2833 | 84.52% | 0.14 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:04:20 |
| HIMS261218P00050000 | 看跌 Put | 50.00 | $21.45 | $22.85 | $22.65 | 0 | 370 | 76.18% | -0.88 | 0.02 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-03T11:10:16 |
| HIMS261218C00055000 | 看涨 Call | 55.00 | $0.45 | $0.55 | $0.54 | 1 | 901 | 88.66% | 0.11 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:48:48 |
| HIMS261218P00055000 | 看跌 Put | 55.00 | $26.05 | $27.70 | $25.40 | 0 | 1357 | 0.00% | -0.92 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-27T11:14:24 |
| HIMS261218C00060000 | 看涨 Call | 60.00 | $0.35 | $0.46 | $0.38 | 0 | 3117 | 92.51% | 0.08 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:27:45 |
| HIMS261218P00060000 | 看跌 Put | 60.00 | $30.95 | $32.60 | $32.20 | 0 | 125 | 0.00% | -0.95 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:42:52 |
| HIMS261218C00065000 | 看涨 Call | 65.00 | $0.19 | $0.46 | $0.43 | 0 | 806 | 95.41% | 0.06 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:47:42 |
| HIMS261218P00065000 | 看跌 Put | 65.00 | $35.85 | $38.00 | $37.60 | 0 | 20 | 0.00% | -0.97 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-10T12:16:20 |
| HIMS261218C00070000 | 看涨 Call | 70.00 | $0.15 | $0.39 | $0.25 | 0 | 708 | 98.34% | 0.05 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:29:06 |
| HIMS261218P00070000 | 看跌 Put | 70.00 | $40.80 | $43.25 | $42.40 | 0 | 2 | 93.70% | -0.98 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:34:32 |
| HIMS261218C00075000 | 看涨 Call | 75.00 | $0.10 | $0.33 | $0.22 | 0 | 406 | 100.05% | 0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:07:10 |
| HIMS261218P00075000 | 看跌 Put | 75.00 | $45.80 | $48.25 | $46.75 | 0 | 0 | 99.68% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T11:24:37 |
| HIMS261218C00080000 | 看涨 Call | 80.00 | $0.05 | $0.23 | $0.17 | 0 | 3421 | 98.44% | 0.03 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:52:50 |
| HIMS261218P00080000 | 看跌 Put | 80.00 | $50.80 | $53.20 | $60.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-31T11:23:23 |
| HIMS261218C00085000 | 看涨 Call | 85.00 | $0.01 | $0.25 | $0.17 | 0 | 191 | 101.86% | 0.03 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T14:09:24 |
| HIMS261218P00085000 | 看跌 Put | 85.00 | $55.80 | $58.25 | $47.47 | 0 | 0 | 110.50% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-09-02T10:25:42 |
| HIMS261218C00090000 | 看涨 Call | 90.00 | $0.00 | $0.43 | $0.12 | 0 | 573 | 114.13% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-08T10:33:34 |
| HIMS261218P00090000 | 看跌 Put | 90.00 | $60.80 | $63.25 | $54.00 | 0 | 0 | 115.43% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-15T10:04:37 |
| HIMS261218C00095000 | 看涨 Call | 95.00 | $0.09 | $0.22 | $0.12 | 0 | 970 | 112.65% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:46:42 |
| HIMS261218P00095000 | 看跌 Put | 95.00 | $65.80 | $68.20 | $56.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-09-02T09:49:35 |
| HIMS261218C00100000 | 看涨 Call | 100.00 | $0.02 | $0.16 | $0.06 | 0 | 3294 | 108.25% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:27:02 |
| HIMS261218P00100000 | 看跌 Put | 100.00 | $70.80 | $73.30 | $69.00 | 0 | 0 | 130.74% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T11:28:25 |
| HIMS261218C00105000 | 看涨 Call | 105.00 | $0.08 | $0.17 | $0.11 | 1 | 1384 | 116.41% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:26:37 |
| HIMS261218P00105000 | 看跌 Put | 105.00 | $75.80 | $78.30 | $80.00 | 0 | 0 | 135.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-29T12:47:19 |