HIMS · 2027-01-15

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 2027-01-15；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
HIMS270115C00003000	看涨 Call	3.00	$21.45	$24.00	$27.50	0	6678	0.00%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-09T14:46:34
HIMS270115P00003000	看跌 Put	3.00	$0.00	$0.02	$0.01	0	8632	186.35%	-0.00	0.00	0.00	0.00	100	assumed standard contract	2026-11-02T09:34:19
HIMS270115C00005000	看涨 Call	5.00	$19.45	$22.00	$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	$0.03	0	4270	165.11%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T14:27:17
HIMS270115C00008000	看涨 Call	8.00	$16.70	$18.90	$20.75	0	343	133.80%	1.00	0.00	0.00	0.00	100	assumed standard contract	2026-10-09T10:42:06
HIMS270115P00008000	看跌 Put	8.00	$0.01	$0.04	$0.01	0	8542	113.91%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-14T13:20:01
HIMS270115C00010000	看涨 Call	10.00	$14.50	$16.20	$19.85	0	832	0.00%	0.99	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T14:52:27
HIMS270115P00010000	看跌 Put	10.00	$0.00	$0.06	$0.03	38	6794	101.22%	-0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-03T15:58:55
HIMS270115C00013000	看涨 Call	13.00	$12.55	$13.10	$13.12	1	381	80.90%	0.97	0.01	-0.00	0.01	100	assumed standard contract	2026-11-03T10:16:29
HIMS270115P00013000	看跌 Put	13.00	$0.05	$0.11	$0.06	0	4147	82.63%	-0.03	0.01	-0.00	0.01	100	assumed standard contract	2026-10-30T12:27:57
HIMS270115C00014000	看涨 Call	14.00	$11.60	$12.15	$11.95	1	102	79.44%	0.96	0.01	-0.00	0.01	100	assumed standard contract	2026-11-03T10:06:33
HIMS270115P00014000	看跌 Put	14.00	$0.11	$0.15	$0.10	0	254	82.36%	-0.04	0.01	-0.01	0.01	100	assumed standard contract	2026-10-23T13:34:40
HIMS270115C00015000	看涨 Call	15.00	$10.65	$11.25	$10.70	0	1753	78.80%	0.95	0.01	-0.01	0.01	100	assumed standard contract	2026-11-02T15:52:45
HIMS270115P00015000	看跌 Put	15.00	$0.17	$0.26	$0.16	0	4770	82.16%	-0.05	0.01	-0.01	0.01	100	assumed standard contract	2026-10-30T14:37:19
HIMS270115C00016000	看涨 Call	16.00	$9.75	$10.40	$12.25	0	9	79.92%	0.93	0.01	-0.01	0.02	100	assumed standard contract	2026-10-26T13:00:39
HIMS270115P00016000	看跌 Put	16.00	$0.28	$0.35	$0.22	0	337	81.32%	-0.07	0.01	-0.01	0.02	100	assumed standard contract	2026-11-02T13:58:42
HIMS270115C00017000	看涨 Call	17.00	$9.00	$9.45	$8.95	4	1547	80.01%	0.90	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T14:38:50
HIMS270115P00017000	看跌 Put	17.00	$0.41	$0.65	$0.39	83	6155	84.94%	-0.09	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T10:47:38
HIMS270115C00018000	看涨 Call	18.00	$8.20	$8.65	$9.94	0	45	80.52%	0.88	0.02	-0.01	0.02	100	assumed standard contract	2026-10-30T15:49:51
HIMS270115P00018000	看跌 Put	18.00	$0.57	$0.66	$0.60	80	415	79.99%	-0.12	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T15:52:32
HIMS270115C00019000	看涨 Call	19.00	$7.35	$7.90	$10.43	0	36	79.25%	0.85	0.03	-0.01	0.03	100	assumed standard contract	2026-10-19T11:50:17
HIMS270115P00019000	看跌 Put	19.00	$0.78	$0.93	$0.79	1	380	80.62%	-0.15	0.03	-0.01	0.03	100	assumed standard contract	2026-11-03T09:40:02
HIMS270115C00020000	看涨 Call	20.00	$6.75	$7.15	$6.90	39	2455	80.89%	0.81	0.03	-0.02	0.03	100	assumed standard contract	2026-11-03T13:44:29
HIMS270115P00020000	看跌 Put	20.00	$1.01	$1.15	$1.08	92	4568	79.10%	-0.18	0.03	-0.02	0.03	100	assumed standard contract	2026-11-03T15:41:57
HIMS270115C00021000	看涨 Call	21.00	$6.00	$6.50	$6.52	26	157	80.06%	0.78	0.03	-0.02	0.03	100	assumed standard contract	2026-11-03T10:44:19
HIMS270115P00021000	看跌 Put	21.00	$1.33	$1.49	$1.55	0	559	79.57%	-0.22	0.03	-0.02	0.03	100	assumed standard contract	2026-11-02T15:47:12
HIMS270115C00022000	看涨 Call	22.00	$5.40	$5.80	$6.25	0	901	79.42%	0.73	0.04	-0.02	0.04	100	assumed standard contract	2026-11-02T14:09:30
HIMS270115P00022000	看跌 Put	22.00	$1.55	$1.86	$1.75	2	1636	77.72%	-0.26	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T10:05:16
HIMS270115C00023000	看涨 Call	23.00	$4.95	$5.20	$5.05	4	244	80.78%	0.69	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T15:24:26
HIMS270115P00023000	看跌 Put	23.00	$2.12	$2.30	$1.92	3	655	80.12%	-0.31	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T15:56:06
HIMS270115C00024000	看涨 Call	24.00	$4.30	$4.70	$4.75	9	219	79.70%	0.65	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T12:06:16
HIMS270115P00024000	看跌 Put	24.00	$2.57	$2.77	$2.59	3	918	80.07%	-0.35	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T09:39:39
HIMS270115C00025000	看涨 Call	25.00	$3.85	$4.25	$3.95	137	3410	80.50%	0.61	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T14:52:15
HIMS270115P00025000	看跌 Put	25.00	$3.05	$3.30	$3.16	72	8956	79.99%	-0.39	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T15:58:49
HIMS270115C00026000	看涨 Call	26.00	$3.55	$3.75	$3.60	72	244	81.39%	0.56	0.04	-0.02	0.05	100	assumed standard contract	2026-11-03T15:54:01
HIMS270115P00026000	看跌 Put	26.00	$3.60	$3.85	$3.75	12	380	79.93%	-0.43	0.04	-0.02	0.05	100	assumed standard contract	2026-11-03T15:25:04
HIMS270115C00027000	看涨 Call	27.00	$3.05	$3.35	$3.35	38	2869	80.26%	0.52	0.04	-0.02	0.05	100	assumed standard contract	2026-11-03T15:58:07
HIMS270115P00027000	看跌 Put	27.00	$4.20	$4.45	$4.32	6	1763	80.06%	-0.48	0.04	-0.02	0.05	100	assumed standard contract	2026-11-03T12:24:25
HIMS270115C00028000	看涨 Call	28.00	$2.70	$2.97	$2.89	18	588	80.16%	0.48	0.04	-0.02	0.05	100	assumed standard contract	2026-11-03T15:54:43
HIMS270115P00028000	看跌 Put	28.00	$4.85	$5.15	$4.97	17	1225	80.94%	-0.52	0.04	-0.03	0.05	100	assumed standard contract	2026-11-03T13:27:59
HIMS270115C00029000	看涨 Call	29.00	$2.42	$2.68	$2.57	82	465	81.02%	0.45	0.04	-0.02	0.05	100	assumed standard contract	2026-11-03T15:51:10
HIMS270115P00029000	看跌 Put	29.00	$5.10	$5.85	$5.80	74	319	76.62%	-0.55	0.04	-0.02	0.05	100	assumed standard contract	2026-11-03T14:31:53
HIMS270115C00030000	看涨 Call	30.00	$2.21	$2.39	$2.29	71	6257	81.94%	0.41	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T15:51:10
HIMS270115P00030000	看跌 Put	30.00	$6.25	$6.60	$6.50	4	3662	82.07%	-0.59	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T14:26:58
HIMS270115C00031000	看涨 Call	31.00	$1.95	$2.12	$2.00	13	974	81.86%	0.38	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T14:39:44
HIMS270115P00031000	看跌 Put	31.00	$6.75	$7.35	$6.97	6	611	79.56%	-0.62	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T11:00:06
HIMS270115C00032000	看涨 Call	32.00	$1.75	$1.99	$1.84	30	3410	83.48%	0.35	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T14:18:51
HIMS270115P00032000	看跌 Put	32.00	$7.75	$8.15	$6.85	0	877	82.76%	-0.65	0.04	-0.02	0.04	100	assumed standard contract	2026-10-30T15:42:23
HIMS270115C00033000	看涨 Call	33.00	$1.51	$1.70	$1.67	36	698	82.16%	0.32	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T14:37:41
HIMS270115P00033000	看跌 Put	33.00	$7.90	$9.05	$6.72	0	85	76.19%	-0.68	0.04	-0.02	0.04	100	assumed standard contract	2026-10-28T13:14:41
HIMS270115C00034000	看涨 Call	34.00	$1.35	$1.71	$1.38	32	2472	84.98%	0.29	0.04	-0.02	0.04	100	assumed standard contract	2026-11-03T14:44:59
HIMS270115P00034000	看跌 Put	34.00	$9.40	$9.85	$8.71	0	184	84.76%	-0.71	0.04	-0.02	0.04	100	assumed standard contract	2026-10-30T14:05:23
HIMS270115C00035000	看涨 Call	35.00	$1.23	$1.35	$1.31	141	9823	83.14%	0.27	0.03	-0.02	0.04	100	assumed standard contract	2026-11-03T15:58:55
HIMS270115P00035000	看跌 Put	35.00	$10.25	$10.70	$10.33	5	3079	85.37%	-0.73	0.03	-0.02	0.04	100	assumed standard contract	2026-11-03T11:43:00
HIMS270115C00036000	看涨 Call	36.00	$0.93	$1.42	$1.14	15	824	84.09%	0.25	0.03	-0.02	0.04	100	assumed standard contract	2026-11-03T15:36:41
HIMS270115P00036000	看跌 Put	36.00	$11.10	$11.60	$9.42	0	47	86.22%	-0.76	0.03	-0.02	0.04	100	assumed standard contract	2026-10-19T12:09:50
HIMS270115C00037000	看涨 Call	37.00	$0.81	$1.10	$0.99	5	1096	81.54%	0.23	0.03	-0.02	0.03	100	assumed standard contract	2026-11-03T14:45:33
HIMS270115P00037000	看跌 Put	37.00	$12.00	$12.50	$9.50	0	754	87.36%	-0.78	0.03	-0.02	0.03	100	assumed standard contract	2026-10-29T10:27:54
HIMS270115C00038000	看涨 Call	38.00	$0.85	$1.20	$1.05	10	5588	87.22%	0.21	0.03	-0.02	0.03	100	assumed standard contract	2026-11-03T10:34:25
HIMS270115P00038000	看跌 Put	38.00	$12.90	$13.35	$11.59	0	52	87.42%	-0.80	0.03	-0.02	0.03	100	assumed standard contract	2026-11-02T09:56:08
HIMS270115C00039000	看涨 Call	39.00	$0.77	$0.90	$0.85	17	292	84.71%	0.19	0.03	-0.02	0.03	100	assumed standard contract	2026-11-03T12:59:57
HIMS270115P00039000	看跌 Put	39.00	$13.80	$14.30	$12.37	0	53	88.64%	-0.81	0.03	-0.02	0.03	100	assumed standard contract	2026-10-26T13:49:30
HIMS270115C00040000	看涨 Call	40.00	$0.75	$0.80	$0.78	74	9694	85.92%	0.18	0.03	-0.02	0.03	100	assumed standard contract	2026-11-03T15:58:34
HIMS270115P00040000	看跌 Put	40.00	$14.65	$15.20	$14.84	10	5163	87.87%	-0.83	0.03	-0.02	0.03	100	assumed standard contract	2026-11-03T11:43:00
HIMS270115C00041000	看涨 Call	41.00	$0.63	$0.75	$0.72	43	811	85.97%	0.16	0.02	-0.02	0.03	100	assumed standard contract	2026-11-03T13:05:50
HIMS270115P00041000	看跌 Put	41.00	$15.60	$16.15	$14.43	0	32	89.33%	-0.84	0.03	-0.02	0.03	100	assumed standard contract	2026-10-30T12:55:06
HIMS270115C00042000	看涨 Call	42.00	$0.46	$0.68	$0.65	11	3152	82.67%	0.15	0.02	-0.02	0.03	100	assumed standard contract	2026-11-03T13:51:36
HIMS270115P00042000	看跌 Put	42.00	$16.50	$17.10	$16.58	2	744	89.64%	-0.86	0.02	-0.02	0.03	100	assumed standard contract	2026-11-03T10:28:14
HIMS270115C00043000	看涨 Call	43.00	$0.55	$0.64	$0.65	1	820	88.03%	0.14	0.02	-0.02	0.03	100	assumed standard contract	2026-11-03T09:49:07
HIMS270115P00043000	看跌 Put	43.00	$17.45	$18.15	$14.70	0	67	92.59%	-0.87	0.02	-0.01	0.02	100	assumed standard contract	2026-08-19T15:11:38
HIMS270115C00044000	看涨 Call	44.00	$0.47	$0.57	$0.57	3	761	87.57%	0.13	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T10:10:18
HIMS270115P00044000	看跌 Put	44.00	$18.40	$19.10	$17.25	0	21	93.44%	-0.88	0.02	-0.01	0.02	100	assumed standard contract	2026-10-23T13:55:09
HIMS270115C00045000	看涨 Call	45.00	$0.45	$0.62	$0.48	629	3655	90.74%	0.12	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T14:43:16
HIMS270115P00045000	看跌 Put	45.00	$19.25	$19.95	$19.65	1	322	89.54%	-0.89	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T12:48:46
HIMS270115C00046000	看涨 Call	46.00	$0.36	$0.49	$0.44	7	347	88.16%	0.11	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T15:33:50
HIMS270115P00046000	看跌 Put	46.00	$20.35	$21.10	$18.38	0	40	97.80%	-0.90	0.02	-0.01	0.02	100	assumed standard contract	2026-09-17T10:11:53
HIMS270115C00047000	看涨 Call	47.00	$0.17	$0.65	$0.52	1	611	89.72%	0.10	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T09:55:41
HIMS270115P00047000	看跌 Put	47.00	$21.30	$21.90	$21.57	6	732	94.64%	-0.91	0.02	-0.01	0.02	100	assumed standard contract	2026-11-03T12:28:50
HIMS270115C00048000	看涨 Call	48.00	$0.10	$0.62	$0.65	0	144	89.34%	0.10	0.02	-0.01	0.02	100	assumed standard contract	2026-11-02T10:56:03
HIMS270115P00048000	看跌 Put	48.00	$22.30	$23.05	$17.35	0	3	100.67%	-0.92	0.02	-0.01	0.02	100	assumed standard contract	2026-07-07T13:40:04
HIMS270115C00049000	看涨 Call	49.00	$0.11	$0.59	$0.57	0	192	90.92%	0.09	0.02	-0.01	0.02	100	assumed standard contract	2026-10-27T12:40:06
HIMS270115P00049000	看跌 Put	49.00	$23.25	$23.85	$20.25	0	121	96.86%	-0.92	0.02	-0.01	0.02	100	assumed standard contract	2026-10-05T11:25:27
HIMS270115C00050000	看涨 Call	50.00	$0.20	$0.34	$0.32	54	14132	91.27%	0.08	0.01	-0.01	0.02	100	assumed standard contract	2026-11-03T15:55:16
HIMS270115P00050000	看跌 Put	50.00	$24.25	$24.80	$24.23	50	656	97.76%	-0.93	0.02	-0.01	0.01	100	assumed standard contract	2026-11-03T10:31:51
HIMS270115C00055000	看涨 Call	55.00	$0.01	$0.27	$0.26	6	1521	86.84%	0.06	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T13:13:49
HIMS270115P00055000	看跌 Put	55.00	$29.15	$29.75	$29.85	0	420	103.60%	-0.96	0.01	-0.01	0.01	100	assumed standard contract	2026-11-02T15:49:46
HIMS270115C00060000	看涨 Call	60.00	$0.10	$0.20	$0.21	2	16298	95.62%	0.04	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T11:21:12
HIMS270115P00060000	看跌 Put	60.00	$34.15	$34.70	$31.10	0	590	111.13%	-0.98	0.01	-0.01	0.01	100	assumed standard contract	2026-10-20T13:26:14
HIMS270115C00065000	看涨 Call	65.00	$0.06	$0.19	$0.12	81	1651	99.80%	0.03	0.01	-0.01	0.01	100	assumed standard contract	2026-11-03T13:42:46
HIMS270115P00065000	看跌 Put	65.00	$38.15	$40.65	$37.50	0	31	117.56%	-0.99	0.01	-0.00	0.00	100	assumed standard contract	2026-09-04T11:14:08
HIMS270115C00070000	看涨 Call	70.00	$0.08	$0.14	$0.10	7	3756	104.12%	0.02	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T13:32:49
HIMS270115P00070000	看跌 Put	70.00	$44.00	$44.90	$41.25	0	2	129.42%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-14T10:26:51
HIMS270115C00075000	看涨 Call	75.00	$0.04	$0.25	$0.08	47	3790	114.26%	0.02	0.00	-0.00	0.01	100	assumed standard contract	2026-11-03T13:32:50
HIMS270115P00075000	看跌 Put	75.00	$48.05	$50.60	$45.62	0	579	124.30%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T15:22:18
HIMS270115C00080000	看涨 Call	80.00	$0.03	$0.30	$0.10	0	4661	121.94%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T09:34:23
HIMS270115P00080000	看跌 Put	80.00	$53.20	$54.80	$52.00	0	1505	0.00%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T10:12:41
HIMS270115C00085000	看涨 Call	85.00	$0.01	$0.34	$0.06	0	1973	128.10%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T15:05:04
HIMS270115P00085000	看跌 Put	85.00	$59.00	$59.90	$46.00	0	0	149.78%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2025-11-04T09:45:57
HIMS270115C00090000	看涨 Call	90.00	$0.01	$0.28	$0.06	0	4770	129.27%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-11-02T10:16:14
HIMS270115P00090000	看跌 Put	90.00	$63.10	$65.60	$63.60	0	0	146.12%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-07-30T10:14:32
HIMS270115C00095000	看涨 Call	95.00	$0.01	$0.31	$0.07	0	694	135.49%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T10:38:10
HIMS270115P00095000	看跌 Put	95.00	$69.10	$69.80	$75.21	0	0	161.40%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-04-10T11:14:16
HIMS270115C00100000	看涨 Call	100.00	$0.00	$0.31	$0.04	0	10095	138.99%	0.01	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T15:06:31
HIMS270115P00100000	看跌 Put	100.00	$73.95	$74.90	$71.40	0	0	164.56%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-07-28T13:11:22
HIMS270115C00105000	看涨 Call	105.00	$0.00	$0.05	$0.05	0	12669	117.47%	0.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-30T13:20:16
HIMS270115P00105000	看跌 Put	105.00	$78.95	$79.80	$75.55	0	1002	164.71%	-1.00	0.00	-0.00	0.00	100	assumed standard contract	2026-10-29T15:20:14