HIMS · 2026-12-18

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:04:39；期权行情时间（源站原文） 2026-11-04 00:03:07

到期日 2026-12-18；共 106 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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	$21.65	$23.85	$30.20	0	10	258.77%	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	$0.02	$0.01	0	59	237.20%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-09-21T11:31:59
HIMS261218C00005000	看涨 Call	5.00	$19.60	$21.75	$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	$0.01	0	437	168.35%	0.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-30T09:30:02
HIMS261218C00008000	看涨 Call	8.00	$16.60	$18.80	$23.10	0	96	0.00%	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	$0.02	$0.02	0	258	130.11%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T14:43:36
HIMS261218C00010000	看涨 Call	10.00	$15.40	$15.95	$16.15	0	219	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T15:31:07
HIMS261218P00010000	看跌 Put	10.00	$0.00	$0.24	$0.01	0	1863	151.16%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T11:19:22
HIMS261218C00013000	看涨 Call	13.00	$11.85	$13.00	$17.53	0	31	0.00%	0.99	0.00	-0.00	0.00	100	assumed standard contract	2026-10-06T09:39:10
HIMS261218P00013000	看跌 Put	13.00	$0.01	$0.30	$0.05	0	1371	118.94%	-0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T14:30:36
HIMS261218C00014000	看涨 Call	14.00	$10.50	$13.10	$13.60	0	35	68.28%	0.98	0.01	-0.00	0.00	100	assumed standard contract	2026-09-14T09:30:03
HIMS261218P00014000	看跌 Put	14.00	$0.02	$0.09	$0.06	0	807	89.21%	-0.02	0.01	-0.00	0.00	100	assumed standard contract	2026-10-29T11:30:05
HIMS261218C00015000	看涨 Call	15.00	$10.50	$11.05	$11.03	11	248	0.00%	0.97	0.01	-0.00	0.01	100	assumed standard contract	2026-11-03T12:58:12
HIMS261218P00015000	看跌 Put	15.00	$0.06	$0.12	$0.09	1	1684	87.40%	-0.03	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T14:54:50
HIMS261218C00016000	看涨 Call	16.00	$9.55	$10.25	$10.08	10	33	79.30%	0.95	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T12:58:12
HIMS261218P00016000	看跌 Put	16.00	$0.12	$0.18	$0.14	12	592	86.79%	-0.05	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T14:19:09
HIMS261218C00017000	看涨 Call	17.00	$8.65	$9.25	$11.59	0	123	76.40%	0.93	0.02	-0.01	0.01	100	assumed standard contract	2026-10-14T12:29:37
HIMS261218P00017000	看跌 Put	17.00	$0.21	$0.27	$0.23	1	665	86.51%	-0.07	0.02	-0.01	0.01	100	assumed standard contract	2026-11-03T10:42:12
HIMS261218C00018000	看涨 Call	18.00	$7.80	$8.35	$8.22	90	27	78.53%	0.91	0.02	-0.01	0.01	100	assumed standard contract	2026-11-03T12:01:51
HIMS261218P00018000	看跌 Put	18.00	$0.34	$0.40	$0.36	9	159	86.61%	-0.09	0.02	-0.01	0.01	100	assumed standard contract	2026-11-03T14:21:02
HIMS261218C00019000	看涨 Call	19.00	$6.95	$8.45	$7.35	90	17	103.66%	0.88	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T12:01:51
HIMS261218P00019000	看跌 Put	19.00	$0.49	$0.56	$0.54	3	393	85.72%	-0.12	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T14:19:08
HIMS261218C00020000	看涨 Call	20.00	$6.25	$6.75	$6.71	54	721	82.66%	0.84	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T11:57:37
HIMS261218P00020000	看跌 Put	20.00	$0.72	$0.78	$0.74	81	2470	86.15%	-0.16	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T15:59:42
HIMS261218C00021000	看涨 Call	21.00	$5.50	$6.00	$5.97	54	36	82.22%	0.80	0.04	-0.02	0.03	100	assumed standard contract	2026-11-03T11:57:37
HIMS261218P00021000	看跌 Put	21.00	$0.98	$1.06	$1.05	149	604	86.21%	-0.20	0.04	-0.02	0.03	100	assumed standard contract	2026-11-03T15:59:42
HIMS261218C00022000	看涨 Call	22.00	$4.85	$5.30	$5.00	12	51	82.59%	0.75	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T14:47:53
HIMS261218P00022000	看跌 Put	22.00	$1.30	$1.39	$1.38	95	2281	86.28%	-0.25	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T14:39:12
HIMS261218C00023000	看涨 Call	23.00	$4.40	$4.65	$4.40	24	1032	85.07%	0.71	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T14:48:19
HIMS261218P00023000	看跌 Put	23.00	$1.62	$1.79	$1.75	72	1788	85.69%	-0.30	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T13:52:04
HIMS261218C00024000	看涨 Call	24.00	$3.85	$4.10	$4.17	12	309	85.51%	0.66	0.05	-0.03	0.03	100	assumed standard contract	2026-11-03T10:35:43
HIMS261218P00024000	看跌 Put	24.00	$2.07	$2.21	$2.14	342	881	85.75%	-0.35	0.05	-0.03	0.03	100	assumed standard contract	2026-11-03T15:59:40
HIMS261218C00025000	看涨 Call	25.00	$3.35	$3.60	$3.49	103	802	85.76%	0.60	0.05	-0.03	0.03	100	assumed standard contract	2026-11-03T15:54:44
HIMS261218P00025000	看跌 Put	25.00	$2.51	$2.73	$2.73	229	3827	85.52%	-0.40	0.05	-0.03	0.03	100	assumed standard contract	2026-11-03T14:51:42
HIMS261218C00026000	看涨 Call	26.00	$3.00	$3.15	$3.05	66	329	87.34%	0.55	0.05	-0.03	0.04	100	assumed standard contract	2026-11-03T15:46:42
HIMS261218P00026000	看跌 Put	26.00	$2.95	$3.30	$3.30	30	586	84.52%	-0.45	0.05	-0.03	0.04	100	assumed standard contract	2026-11-03T14:43:39
HIMS261218C00027000	看涨 Call	27.00	$2.57	$2.71	$2.64	59	273	86.52%	0.50	0.05	-0.03	0.04	100	assumed standard contract	2026-11-03T14:00:41
HIMS261218P00027000	看跌 Put	27.00	$3.75	$3.95	$3.80	38	577	88.27%	-0.50	0.05	-0.03	0.04	100	assumed standard contract	2026-11-03T15:39:37
HIMS261218C00028000	看涨 Call	28.00	$2.25	$2.39	$2.29	457	295	87.63%	0.46	0.05	-0.03	0.04	100	assumed standard contract	2026-11-03T15:56:14
HIMS261218P00028000	看跌 Put	28.00	$4.10	$4.60	$4.50	11	1495	84.42%	-0.55	0.05	-0.03	0.04	100	assumed standard contract	2026-11-03T15:34:25
HIMS261218C00029000	看涨 Call	29.00	$1.90	$2.05	$1.96	164	220	86.86%	0.41	0.05	-0.03	0.04	100	assumed standard contract	2026-11-03T15:51:10
HIMS261218P00029000	看跌 Put	29.00	$5.05	$5.30	$5.28	2	428	88.48%	-0.59	0.05	-0.03	0.04	100	assumed standard contract	2026-11-03T14:42:10
HIMS261218C00030000	看涨 Call	30.00	$1.65	$1.82	$1.71	308	5363	87.98%	0.37	0.05	-0.03	0.03	100	assumed standard contract	2026-11-03T15:54:35
HIMS261218P00030000	看跌 Put	30.00	$5.80	$6.05	$5.98	26	1914	89.42%	-0.63	0.05	-0.03	0.03	100	assumed standard contract	2026-11-03T10:09:46
HIMS261218C00031000	看涨 Call	31.00	$1.44	$1.57	$1.50	58	402	88.43%	0.33	0.05	-0.03	0.03	100	assumed standard contract	2026-11-03T15:46:42
HIMS261218P00031000	看跌 Put	31.00	$6.50	$6.80	$6.30	1	257	88.57%	-0.67	0.05	-0.03	0.03	100	assumed standard contract	2026-11-03T09:37:21
HIMS261218C00032000	看涨 Call	32.00	$1.15	$1.36	$1.27	75	1235	87.27%	0.30	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T15:34:04
HIMS261218P00032000	看跌 Put	32.00	$7.35	$7.80	$7.49	37	480	93.04%	-0.71	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T10:13:26
HIMS261218C00033000	看涨 Call	33.00	$1.06	$1.17	$1.11	86	1301	88.75%	0.27	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T15:52:49
HIMS261218P00033000	看跌 Put	33.00	$8.15	$8.60	$8.30	9	1591	92.83%	-0.74	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T11:50:30
HIMS261218C00034000	看涨 Call	34.00	$0.93	$1.03	$0.98	25	409	89.70%	0.24	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T15:53:41
HIMS261218P00034000	看跌 Put	34.00	$9.00	$9.50	$9.65	0	314	94.38%	-0.77	0.04	-0.03	0.03	100	assumed standard contract	2026-11-02T15:53:20
HIMS261218C00035000	看涨 Call	35.00	$0.78	$0.86	$0.85	161	4102	88.98%	0.22	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T15:54:50
HIMS261218P00035000	看跌 Put	35.00	$9.85	$10.30	$10.30	15	2665	93.42%	-0.79	0.04	-0.03	0.03	100	assumed standard contract	2026-11-03T09:30:01
HIMS261218C00036000	看涨 Call	36.00	$0.70	$0.77	$0.72	39	467	90.45%	0.19	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T14:34:33
HIMS261218P00036000	看跌 Put	36.00	$9.80	$12.25	$8.80	0	180	96.55%	-0.81	0.03	-0.02	0.02	100	assumed standard contract	2026-10-30T12:08:45
HIMS261218C00037000	看涨 Call	37.00	$0.58	$0.68	$0.61	283	302	90.52%	0.17	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T15:57:26
HIMS261218P00037000	看跌 Put	37.00	$10.70	$12.15	$11.85	4	162	71.02%	-0.84	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T11:47:02
HIMS261218C00038000	看涨 Call	38.00	$0.53	$0.61	$0.56	80	790	91.32%	0.15	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T15:57:26
HIMS261218P00038000	看跌 Put	38.00	$12.55	$13.05	$12.79	5	794	96.22%	-0.85	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T13:00:03
HIMS261218C00039000	看涨 Call	39.00	$0.43	$0.70	$0.49	13	463	95.85%	0.14	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T15:09:23
HIMS261218P00039000	看跌 Put	39.00	$13.50	$14.15	$13.48	1	46	101.63%	-0.87	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T10:11:35
HIMS261218C00040000	看涨 Call	40.00	$0.40	$0.45	$0.43	224	6177	92.42%	0.13	0.02	-0.02	0.02	100	assumed standard contract	2026-11-03T15:51:56
HIMS261218P00040000	看跌 Put	40.00	$14.45	$14.90	$14.65	22	2670	98.25%	-0.88	0.03	-0.02	0.02	100	assumed standard contract	2026-11-03T15:17:32
HIMS261218C00041000	看涨 Call	41.00	$0.18	$0.60	$0.40	32	359	93.99%	0.11	0.02	-0.02	0.02	100	assumed standard contract	2026-11-03T11:22:32
HIMS261218P00041000	看跌 Put	41.00	$15.20	$16.25	$14.17	0	52	104.72%	-0.90	0.02	-0.02	0.02	100	assumed standard contract	2026-10-30T12:55:06
HIMS261218C00042000	看涨 Call	42.00	$0.31	$0.37	$0.33	4	1341	94.30%	0.10	0.02	-0.02	0.02	100	assumed standard contract	2026-11-03T14:28:40
HIMS261218P00042000	看跌 Put	42.00	$16.35	$16.90	$14.35	0	318	102.92%	-0.91	0.02	-0.01	0.01	100	assumed standard contract	2026-10-30T11:13:47
HIMS261218C00043000	看涨 Call	43.00	$0.08	$0.33	$0.30	55	173	87.53%	0.09	0.02	-0.02	0.01	100	assumed standard contract	2026-11-03T14:24:42
HIMS261218P00043000	看跌 Put	43.00	$17.10	$18.25	$15.75	0	6	109.32%	-0.92	0.02	-0.01	0.01	100	assumed standard contract	2026-10-14T15:01:57
HIMS261218C00044000	看涨 Call	44.00	$0.25	$0.30	$0.31	35	240	96.12%	0.08	0.02	-0.01	0.01	100	assumed standard contract	2026-11-03T12:14:59
HIMS261218P00044000	看跌 Put	44.00	$18.05	$19.05	$15.45	0	19	105.13%	-0.93	0.02	-0.01	0.01	100	assumed standard contract	2026-10-05T11:40:38
HIMS261218C00045000	看涨 Call	45.00	$0.22	$0.26	$0.24	18	1474	96.34%	0.07	0.02	-0.01	0.01	100	assumed standard contract	2026-11-03T15:42:35
HIMS261218P00045000	看跌 Put	45.00	$19.25	$19.80	$19.23	2	527	106.64%	-0.94	0.02	-0.01	0.01	100	assumed standard contract	2026-11-03T10:31:02
HIMS261218C00046000	看涨 Call	46.00	$0.18	$0.24	$0.22	6	587	96.59%	0.07	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T15:19:31
HIMS261218P00046000	看跌 Put	46.00	$19.95	$21.25	$15.50	0	23	114.82%	-0.95	0.02	-0.01	0.01	100	assumed standard contract	2026-10-12T10:57:27
HIMS261218C00047000	看涨 Call	47.00	$0.02	$0.35	$0.26	0	339	96.95%	0.06	0.01	-0.01	0.01	100	assumed standard contract	2026-11-02T14:43:26
HIMS261218P00047000	看跌 Put	47.00	$21.20	$21.75	$21.70	0	328	108.99%	-0.95	0.02	-0.01	0.01	100	assumed standard contract	2026-11-02T15:44:34
HIMS261218C00048000	看涨 Call	48.00	$0.13	$0.40	$0.19	0	598	106.68%	0.06	0.01	-0.01	0.01	100	assumed standard contract	2026-11-02T15:47:12
HIMS261218P00048000	看跌 Put	48.00	$22.20	$22.75	$17.30	0	144	111.90%	-0.96	0.01	-0.01	0.01	100	assumed standard contract	2026-10-12T10:08:47
HIMS261218C00049000	看涨 Call	49.00	$0.15	$0.19	$0.21	1	92	100.52%	0.05	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T09:51:04
HIMS261218P00049000	看跌 Put	49.00	$23.20	$23.75	$18.25	0	142	114.73%	-0.96	0.01	-0.01	0.01	100	assumed standard contract	2026-10-12T10:08:47
HIMS261218C00050000	看涨 Call	50.00	$0.14	$0.19	$0.16	42	2687	102.41%	0.05	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T15:50:45
HIMS261218P00050000	看跌 Put	50.00	$24.15	$24.75	$22.84	0	353	115.34%	-0.97	0.01	-0.01	0.01	100	assumed standard contract	2026-11-02T12:52:23
HIMS261218C00055000	看涨 Call	55.00	$0.02	$0.15	$0.11	6	1011	102.40%	0.03	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T13:30:35
HIMS261218P00055000	看跌 Put	55.00	$28.20	$29.90	$27.48	0	1339	0.00%	-0.99	0.01	-0.00	0.00	100	assumed standard contract	2026-10-30T13:58:50
HIMS261218C00060000	看涨 Call	60.00	$0.04	$0.11	$0.08	2	3103	109.83%	0.02	0.01	-0.01	0.00	100	assumed standard contract	2026-11-03T13:30:05
HIMS261218P00060000	看跌 Put	60.00	$33.20	$35.15	$30.75	0	103	0.00%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-22T15:58:27
HIMS261218C00065000	看涨 Call	65.00	$0.01	$0.12	$0.06	3	861	115.95%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T10:45:29
HIMS261218P00065000	看跌 Put	65.00	$38.95	$39.95	$37.60	0	0	149.94%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-10T12:16:20
HIMS261218C00070000	看涨 Call	70.00	$0.02	$0.27	$0.05	30	716	138.09%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T13:13:14
HIMS261218P00070000	看跌 Put	70.00	$43.10	$45.55	$42.40	0	0	142.34%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-09-04T12:34:32
HIMS261218C00075000	看涨 Call	75.00	$0.01	$0.26	$0.04	2	407	143.98%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T12:05:04
HIMS261218P00075000	看跌 Put	75.00	$48.30	$50.35	$46.75	0	0	150.73%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-17T11:24:37
HIMS261218C00080000	看涨 Call	80.00	$0.02	$0.25	$0.06	0	3414	150.78%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T15:52:58
HIMS261218P00080000	看跌 Put	80.00	$53.95	$54.90	$60.00	0	0	173.57%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-03-31T11:23:23
HIMS261218C00085000	看涨 Call	85.00	$0.00	$0.25	$0.03	1	195	155.40%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T11:14:27
HIMS261218P00085000	看跌 Put	85.00	$58.95	$59.90	$47.47	0	0	181.17%	-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	$0.25	$0.04	0	582	161.24%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T14:03:31
HIMS261218P00090000	看跌 Put	90.00	$63.15	$65.60	$54.00	0	0	181.84%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-07-15T10:04:37
HIMS261218C00095000	看涨 Call	95.00	$0.01	$0.24	$0.03	0	990	166.70%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T11:54:26
HIMS261218P00095000	看跌 Put	95.00	$68.95	$69.90	$56.45	0	0	195.05%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2025-09-02T09:49:35
HIMS261218C00100000	看涨 Call	100.00	$0.00	$0.05	$0.04	12	2497	145.30%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T12:41:27
HIMS261218P00100000	看跌 Put	100.00	$73.95	$74.90	$69.00	0	0	201.43%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-08-27T11:28:25
HIMS261218C00105000	看涨 Call	105.00	$0.01	$0.43	$0.02	2	1421	191.29%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T12:05:53
HIMS261218P00105000	看跌 Put	105.00	$78.15	$80.65	$80.00	0	0	204.32%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-07-29T12:47:19