HIMS · 2027-01-15
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 2027-01-15；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS270115C00003000 | 看涨 Call | 3.00 | $23.75 | $26.30 | $26.25 | 0 | 6691 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T09:33:20 |
| HIMS270115P00003000 | 看跌 Put | 3.00 | $0.00 | $0.02 | $0.01 | 0 | 8803 | 151.18% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:52:37 |
| HIMS270115C00005000 | 看涨 Call | 5.00 | $21.80 | $24.35 | $24.60 | 0 | 1404 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T12:03:08 |
| HIMS270115P00005000 | 看跌 Put | 5.00 | $0.01 | $0.06 | $0.06 | 1 | 4265 | 135.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:45:49 |
| HIMS270115C00008000 | 看涨 Call | 8.00 | $18.85 | $21.40 | $24.85 | 0 | 343 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T09:49:27 |
| HIMS270115P00008000 | 看跌 Put | 8.00 | $0.01 | $0.07 | $0.03 | 12 | 8542 | 101.18% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:47:55 |
| HIMS270115C00010000 | 看涨 Call | 10.00 | $17.00 | $19.45 | $18.00 | 0 | 819 | 0.00% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:33:17 |
| HIMS270115P00010000 | 看跌 Put | 10.00 | $0.01 | $0.14 | $0.08 | 1 | 4301 | 92.52% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:46:14 |
| HIMS270115C00013000 | 看涨 Call | 13.00 | $14.80 | $16.40 | $15.30 | 5 | 391 | 93.34% | 0.97 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:36:16 |
| HIMS270115P00013000 | 看跌 Put | 13.00 | $0.07 | $0.22 | $0.17 | 0 | 4149 | 79.75% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:48:29 |
| HIMS270115C00014000 | 看涨 Call | 14.00 | $13.95 | $15.60 | $15.65 | 0 | 90 | 95.22% | 0.96 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-13T14:02:03 |
| HIMS270115P00014000 | 看跌 Put | 14.00 | $0.00 | $0.32 | $0.23 | 0 | 151 | 74.46% | -0.04 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:35:20 |
| HIMS270115C00015000 | 看涨 Call | 15.00 | $13.20 | $14.50 | $13.40 | 0 | 1747 | 90.41% | 0.95 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T12:10:39 |
| HIMS270115P00015000 | 看跌 Put | 15.00 | $0.20 | $0.53 | $0.31 | 0 | 5614 | 82.00% | -0.05 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T15:21:19 |
| HIMS270115C00016000 | 看涨 Call | 16.00 | $12.25 | $13.75 | $18.01 | 0 | 10 | 88.75% | 0.94 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-21T11:54:44 |
| HIMS270115P00016000 | 看跌 Put | 16.00 | $0.28 | $0.53 | $0.50 | 0 | 155 | 77.13% | -0.07 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:02:53 |
| HIMS270115C00017000 | 看涨 Call | 17.00 | $11.40 | $12.50 | $11.60 | 6 | 1564 | 78.77% | 0.92 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:37:36 |
| HIMS270115P00017000 | 看跌 Put | 17.00 | $0.46 | $0.54 | $0.52 | 7 | 6204 | 74.72% | -0.08 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:31:44 |
| HIMS270115C00018000 | 看涨 Call | 18.00 | $10.55 | $12.20 | $11.20 | 0 | 38 | 85.90% | 0.90 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-04T09:30:10 |
| HIMS270115P00018000 | 看跌 Put | 18.00 | $0.47 | $0.79 | $0.68 | 0 | 376 | 73.11% | -0.10 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T10:28:17 |
| HIMS270115C00019000 | 看涨 Call | 19.00 | $9.80 | $11.30 | $10.35 | 0 | 34 | 83.13% | 0.88 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T12:59:05 |
| HIMS270115P00019000 | 看跌 Put | 19.00 | $0.68 | $1.15 | $0.86 | 0 | 352 | 75.65% | -0.13 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:11:15 |
| HIMS270115C00020000 | 看涨 Call | 20.00 | $9.10 | $9.75 | $9.50 | 0 | 2650 | 71.98% | 0.85 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:35:13 |
| HIMS270115P00020000 | 看跌 Put | 20.00 | $0.99 | $1.19 | $1.13 | 90 | 4587 | 73.58% | -0.15 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:34:01 |
| HIMS270115C00021000 | 看涨 Call | 21.00 | $8.35 | $9.85 | $9.12 | 0 | 154 | 81.25% | 0.83 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-15T12:35:01 |
| HIMS270115P00021000 | 看跌 Put | 21.00 | $1.17 | $1.68 | $1.44 | 2 | 405 | 74.88% | -0.18 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:38:14 |
| HIMS270115C00022000 | 看涨 Call | 22.00 | $7.75 | $8.30 | $8.10 | 11 | 1296 | 71.72% | 0.80 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:21:44 |
| HIMS270115P00022000 | 看跌 Put | 22.00 | $1.45 | $1.89 | $1.79 | 0 | 1272 | 73.12% | -0.21 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-16T10:30:17 |
| HIMS270115C00023000 | 看涨 Call | 23.00 | $7.15 | $8.40 | $7.27 | 0 | 227 | 79.51% | 0.77 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-16T15:37:26 |
| HIMS270115P00023000 | 看跌 Put | 23.00 | $1.82 | $2.42 | $2.10 | 0 | 612 | 74.98% | -0.24 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-16T11:32:23 |
| HIMS270115C00024000 | 看涨 Call | 24.00 | $6.60 | $7.75 | $6.85 | 0 | 223 | 78.95% | 0.74 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T11:52:44 |
| HIMS270115P00024000 | 看跌 Put | 24.00 | $2.26 | $2.64 | $2.54 | 0 | 863 | 73.59% | -0.27 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:02:59 |
| HIMS270115C00025000 | 看涨 Call | 25.00 | $6.10 | $6.50 | $6.32 | 664 | 3558 | 72.89% | 0.70 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:30:43 |
| HIMS270115P00025000 | 看跌 Put | 25.00 | $2.79 | $3.05 | $2.94 | 3 | 8998 | 74.16% | -0.30 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:31:44 |
| HIMS270115C00026000 | 看涨 Call | 26.00 | $5.55 | $5.95 | $5.76 | 1 | 151 | 72.32% | 0.67 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:13:17 |
| HIMS270115P00026000 | 看跌 Put | 26.00 | $3.20 | $3.60 | $3.40 | 1 | 250 | 74.21% | -0.34 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:25:24 |
| HIMS270115C00027000 | 看涨 Call | 27.00 | $5.20 | $5.60 | $5.30 | 70 | 1230 | 74.49% | 0.64 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:44:28 |
| HIMS270115P00027000 | 看跌 Put | 27.00 | $3.85 | $4.15 | $4.03 | 19 | 1646 | 75.64% | -0.37 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:10:03 |
| HIMS270115C00028000 | 看涨 Call | 28.00 | $4.80 | $4.95 | $4.85 | 60 | 416 | 73.17% | 0.60 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:43:39 |
| HIMS270115P00028000 | 看跌 Put | 28.00 | $4.25 | $4.65 | $4.47 | 13 | 1057 | 74.02% | -0.40 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:04:54 |
| HIMS270115C00029000 | 看涨 Call | 29.00 | $4.35 | $4.80 | $4.65 | 15 | 382 | 74.94% | 0.57 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:30:34 |
| HIMS270115P00029000 | 看跌 Put | 29.00 | $4.25 | $5.35 | $4.96 | 9 | 130 | 70.34% | -0.44 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:45:33 |
| HIMS270115C00030000 | 看涨 Call | 30.00 | $4.05 | $4.35 | $4.10 | 101 | 5882 | 75.01% | 0.54 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:39:09 |
| HIMS270115P00030000 | 看跌 Put | 30.00 | $5.50 | $6.15 | $5.78 | 13 | 3653 | 76.85% | -0.47 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:04:54 |
| HIMS270115C00031000 | 看涨 Call | 31.00 | $3.70 | $4.10 | $3.75 | 54 | 265 | 75.80% | 0.51 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:51:42 |
| HIMS270115P00031000 | 看跌 Put | 31.00 | $5.90 | $6.55 | $6.45 | 7 | 535 | 73.02% | -0.50 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:54:21 |
| HIMS270115C00032000 | 看涨 Call | 32.00 | $3.35 | $3.95 | $3.66 | 38 | 1041 | 76.95% | 0.48 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:04:54 |
| HIMS270115P00032000 | 看跌 Put | 32.00 | $6.60 | $8.10 | $6.80 | 0 | 762 | 80.14% | -0.53 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:26:21 |
| HIMS270115C00033000 | 看涨 Call | 33.00 | $3.10 | $3.70 | $3.28 | 0 | 591 | 77.71% | 0.46 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:43:53 |
| HIMS270115P00033000 | 看跌 Put | 33.00 | $7.55 | $8.15 | $7.95 | 9 | 79 | 77.05% | -0.56 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:52:04 |
| HIMS270115C00034000 | 看涨 Call | 34.00 | $2.80 | $3.50 | $3.00 | 1 | 460 | 78.12% | 0.43 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:18:52 |
| HIMS270115P00034000 | 看跌 Put | 34.00 | $8.35 | $8.85 | $8.42 | 1 | 145 | 77.52% | -0.58 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:27:28 |
| HIMS270115C00035000 | 看涨 Call | 35.00 | $2.70 | $2.91 | $2.75 | 106 | 9413 | 76.66% | 0.41 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:47:02 |
| HIMS270115P00035000 | 看跌 Put | 35.00 | $9.20 | $9.50 | $9.33 | 4 | 3114 | 77.64% | -0.61 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:06:51 |
| HIMS270115C00036000 | 看涨 Call | 36.00 | $2.47 | $2.77 | $2.36 | 0 | 754 | 77.45% | 0.38 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T11:23:22 |
| HIMS270115P00036000 | 看跌 Put | 36.00 | $9.35 | $10.45 | $9.60 | 0 | 48 | 74.05% | -0.63 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-08-28T11:07:29 |
| HIMS270115C00037000 | 看涨 Call | 37.00 | $2.11 | $2.78 | $2.40 | 2 | 1006 | 78.12% | 0.36 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:19:21 |
| HIMS270115P00037000 | 看跌 Put | 37.00 | $10.20 | $11.30 | $10.53 | 0 | 790 | 75.11% | -0.66 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:04:35 |
| HIMS270115C00038000 | 看涨 Call | 38.00 | $1.87 | $2.41 | $2.18 | 32 | 5158 | 76.30% | 0.34 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:25:16 |
| HIMS270115P00038000 | 看跌 Put | 38.00 | $10.95 | $12.10 | $12.40 | 0 | 55 | 74.56% | -0.68 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-08-14T11:09:06 |
| HIMS270115C00039000 | 看涨 Call | 39.00 | $1.82 | $2.37 | $2.60 | 0 | 214 | 78.68% | 0.32 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-14T12:54:31 |
| HIMS270115P00039000 | 看跌 Put | 39.00 | $11.75 | $12.95 | $10.73 | 0 | 44 | 74.58% | -0.70 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-08-27T15:12:44 |
| HIMS270115C00040000 | 看涨 Call | 40.00 | $1.80 | $2.05 | $1.85 | 63 | 10784 | 78.66% | 0.30 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:34:30 |
| HIMS270115P00040000 | 看跌 Put | 40.00 | $13.05 | $13.75 | $13.15 | 0 | 5240 | 78.58% | -0.72 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:58:15 |
| HIMS270115C00041000 | 看涨 Call | 41.00 | $1.50 | $2.01 | $2.21 | 1 | 613 | 78.39% | 0.29 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:50:18 |
| HIMS270115P00041000 | 看跌 Put | 41.00 | $13.45 | $14.80 | $13.95 | 0 | 30 | 76.19% | -0.74 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-07-22T10:23:03 |
| HIMS270115C00042000 | 看涨 Call | 42.00 | $1.35 | $1.83 | $2.01 | 0 | 3108 | 77.96% | 0.27 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-14T15:47:23 |
| HIMS270115P00042000 | 看跌 Put | 42.00 | $14.35 | $15.50 | $15.21 | 28 | 734 | 74.82% | -0.75 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:36:32 |
| HIMS270115C00043000 | 看涨 Call | 43.00 | $1.04 | $1.88 | $1.50 | 0 | 194 | 77.96% | 0.26 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-11T10:15:39 |
| HIMS270115P00043000 | 看跌 Put | 43.00 | $15.15 | $16.70 | $14.70 | 0 | 67 | 77.45% | -0.77 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-08-19T15:11:38 |
| HIMS270115C00044000 | 看涨 Call | 44.00 | $1.26 | $1.82 | $1.49 | 0 | 633 | 82.00% | 0.24 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-16T09:30:02 |
| HIMS270115P00044000 | 看跌 Put | 44.00 | $16.10 | $17.30 | $15.35 | 0 | 21 | 74.86% | -0.78 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-07-10T13:54:25 |
| HIMS270115C00045000 | 看涨 Call | 45.00 | $1.08 | $1.45 | $1.35 | 4 | 3324 | 78.69% | 0.23 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:29:39 |
| HIMS270115P00045000 | 看跌 Put | 45.00 | $17.65 | $18.20 | $17.70 | 1 | 429 | 82.44% | -0.80 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:11:30 |
| HIMS270115C00046000 | 看涨 Call | 46.00 | $1.11 | $1.60 | $1.27 | 0 | 195 | 82.83% | 0.22 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-11T10:01:38 |
| HIMS270115P00046000 | 看跌 Put | 46.00 | $17.80 | $19.25 | $18.38 | 0 | 40 | 75.10% | -0.81 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:11:53 |
| HIMS270115C00047000 | 看涨 Call | 47.00 | $1.02 | $1.37 | $1.36 | 0 | 651 | 81.53% | 0.20 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-14T10:17:51 |
| HIMS270115P00047000 | 看跌 Put | 47.00 | $19.15 | $20.25 | $15.88 | 0 | 733 | 81.82% | -0.82 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-08-21T15:35:02 |
| HIMS270115C00048000 | 看涨 Call | 48.00 | $0.94 | $1.52 | $1.19 | 0 | 65 | 84.38% | 0.19 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-09T11:55:08 |
| HIMS270115P00048000 | 看跌 Put | 48.00 | $19.60 | $21.25 | $17.35 | 0 | 3 | 76.55% | -0.83 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-07-07T13:40:04 |
| HIMS270115C00049000 | 看涨 Call | 49.00 | $0.87 | $1.35 | $1.10 | 0 | 79 | 83.66% | 0.18 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T13:37:50 |
| HIMS270115P00049000 | 看跌 Put | 49.00 | $20.55 | $21.90 | $18.50 | 0 | 121 | 71.84% | -0.85 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-08-20T09:42:40 |
| HIMS270115C00050000 | 看涨 Call | 50.00 | $0.89 | $1.06 | $0.95 | 39 | 14885 | 82.46% | 0.17 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:34:30 |
| HIMS270115P00050000 | 看跌 Put | 50.00 | $22.20 | $22.95 | $22.30 | 2 | 705 | 84.90% | -0.86 | 0.02 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:23:33 |
| HIMS270115C00055000 | 看涨 Call | 55.00 | $0.55 | $0.96 | $0.75 | 3 | 1336 | 85.06% | 0.14 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:22:13 |
| HIMS270115P00055000 | 看跌 Put | 55.00 | $26.35 | $27.65 | $27.22 | 0 | 421 | 65.38% | -0.90 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T11:29:56 |
| HIMS270115C00060000 | 看涨 Call | 60.00 | $0.54 | $0.58 | $0.56 | 16 | 15064 | 86.22% | 0.11 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:08:02 |
| HIMS270115P00060000 | 看跌 Put | 60.00 | $31.60 | $32.50 | $31.91 | 3 | 475 | 80.33% | -0.93 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:01:11 |
| HIMS270115C00065000 | 看涨 Call | 65.00 | $0.30 | $0.64 | $0.49 | 0 | 1469 | 89.26% | 0.09 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:56:02 |
| HIMS270115P00065000 | 看跌 Put | 65.00 | $35.95 | $37.55 | $37.50 | 0 | 31 | 0.00% | -0.96 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-04T11:14:08 |
| HIMS270115C00070000 | 看涨 Call | 70.00 | $0.23 | $0.47 | $0.35 | 0 | 3867 | 89.66% | 0.07 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:54:39 |
| HIMS270115P00070000 | 看跌 Put | 70.00 | $40.80 | $42.75 | $42.22 | 3 | 87 | 0.00% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:02:59 |
| HIMS270115C00075000 | 看涨 Call | 75.00 | $0.05 | $0.31 | $0.27 | 4 | 3393 | 84.61% | 0.06 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:20:22 |
| HIMS270115P00075000 | 看跌 Put | 75.00 | $45.80 | $48.35 | $43.88 | 0 | 581 | 101.26% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-04T09:54:42 |
| HIMS270115C00080000 | 看涨 Call | 80.00 | $0.14 | $0.34 | $0.28 | 10 | 4521 | 93.12% | 0.05 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:18:06 |
| HIMS270115P00080000 | 看跌 Put | 80.00 | $50.85 | $53.30 | $52.12 | 800 | 1505 | 106.65% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:06:13 |
| HIMS270115C00085000 | 看涨 Call | 85.00 | $0.08 | $0.37 | $0.22 | 2 | 2674 | 96.26% | 0.04 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:42:27 |
| HIMS270115P00085000 | 看跌 Put | 85.00 | $55.80 | $58.30 | $46.00 | 0 | 0 | 109.35% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-04T09:45:57 |
| HIMS270115C00090000 | 看涨 Call | 90.00 | $0.06 | $0.33 | $0.22 | 0 | 4896 | 97.90% | 0.03 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:11:52 |
| HIMS270115P00090000 | 看跌 Put | 90.00 | $60.80 | $63.30 | $63.60 | 0 | 0 | 114.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-30T10:14:32 |
| HIMS270115C00095000 | 看涨 Call | 95.00 | $0.00 | $0.44 | $0.23 | 0 | 647 | 103.30% | 0.03 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:51:34 |
| HIMS270115P00095000 | 看跌 Put | 95.00 | $65.80 | $68.25 | $75.21 | 0 | 0 | 115.06% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-10T11:14:16 |
| HIMS270115C00100000 | 看涨 Call | 100.00 | $0.06 | $0.40 | $0.08 | 0 | 10487 | 107.38% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:20:57 |
| HIMS270115P00100000 | 看跌 Put | 100.00 | $70.80 | $73.30 | $71.40 | 0 | 0 | 122.55% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-28T13:11:22 |
| HIMS270115C00105000 | 看涨 Call | 105.00 | $0.02 | $0.25 | $0.15 | 0 | 12580 | 102.46% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:18:35 |
| HIMS270115P00105000 | 看跌 Put | 105.00 | $75.85 | $78.30 | $77.12 | 800 | 1002 | 129.20% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:06:13 |