HIMS · 2027-02-19
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 2027-02-19；共 74 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS270219C00015000 | 看涨 Call | 15.00 | $10.90 | $11.55 | $11.19 | 1 | 4 | 79.36% | 0.93 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:28:19 |
| HIMS270219P00015000 | 看跌 Put | 15.00 | $0.33 | $0.40 | $0.38 | 1 | 989 | 77.48% | -0.07 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:30:24 |
| HIMS270219C00016000 | 看涨 Call | 16.00 | $10.00 | $10.65 | $13.80 | 0 | 2 | 75.96% | 0.91 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-28T10:36:08 |
| HIMS270219P00016000 | 看跌 Put | 16.00 | $0.48 | $0.60 | $0.29 | 0 | 60 | 78.84% | -0.09 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-20T11:32:50 |
| HIMS270219C00017000 | 看涨 Call | 17.00 | $9.25 | $9.85 | $11.00 | 0 | 20 | 77.00% | 0.88 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:44:39 |
| HIMS270219P00017000 | 看跌 Put | 17.00 | $0.44 | $0.95 | $0.53 | 0 | 201 | 76.86% | -0.11 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-19T13:21:56 |
| HIMS270219C00018000 | 看涨 Call | 18.00 | $8.50 | $9.10 | $12.04 | 0 | 11 | 77.24% | 0.86 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-28T11:20:33 |
| HIMS270219P00018000 | 看跌 Put | 18.00 | $0.69 | $1.21 | $0.93 | 1 | 129 | 77.69% | -0.14 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:38:21 |
| HIMS270219C00019000 | 看涨 Call | 19.00 | $7.80 | $8.40 | $9.85 | 0 | 26 | 77.66% | 0.83 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-26T15:54:09 |
| HIMS270219P00019000 | 看跌 Put | 19.00 | $1.09 | $1.43 | $1.22 | 1 | 85 | 78.68% | -0.17 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:39:22 |
| HIMS270219C00020000 | 看涨 Call | 20.00 | $7.20 | $7.70 | $7.35 | 45 | 165 | 78.17% | 0.79 | 0.03 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:00:56 |
| HIMS270219P00020000 | 看跌 Put | 20.00 | $1.48 | $1.61 | $1.56 | 5 | 366 | 77.75% | -0.20 | 0.03 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:20:05 |
| HIMS270219C00021000 | 看涨 Call | 21.00 | $6.55 | $7.10 | $6.99 | 40 | 161 | 78.18% | 0.76 | 0.03 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:55:25 |
| HIMS270219P00021000 | 看跌 Put | 21.00 | $1.77 | $1.98 | $1.92 | 3 | 993 | 77.03% | -0.24 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:25:13 |
| HIMS270219C00022000 | 看涨 Call | 22.00 | $6.00 | $6.50 | $6.62 | 1 | 50 | 78.37% | 0.72 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:48:50 |
| HIMS270219P00022000 | 看跌 Put | 22.00 | $2.15 | $2.43 | $2.36 | 5 | 669 | 77.32% | -0.27 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:58:38 |
| HIMS270219C00023000 | 看涨 Call | 23.00 | $5.45 | $5.90 | $6.05 | 1 | 55 | 77.68% | 0.69 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:48:50 |
| HIMS270219P00023000 | 看跌 Put | 23.00 | $2.61 | $2.81 | $2.84 | 35 | 266 | 76.82% | -0.31 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:52:00 |
| HIMS270219C00024000 | 看涨 Call | 24.00 | $5.00 | $5.40 | $5.10 | 0 | 28 | 78.24% | 0.65 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:45:26 |
| HIMS270219P00024000 | 看跌 Put | 24.00 | $3.10 | $3.30 | $3.25 | 18 | 306 | 76.93% | -0.35 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:41:28 |
| HIMS270219C00025000 | 看涨 Call | 25.00 | $4.55 | $4.90 | $4.85 | 21 | 225 | 78.02% | 0.62 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:20:12 |
| HIMS270219P00025000 | 看跌 Put | 25.00 | $3.60 | $3.90 | $3.84 | 24 | 1232 | 77.41% | -0.38 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:52:17 |
| HIMS270219C00026000 | 看涨 Call | 26.00 | $4.20 | $4.45 | $4.39 | 2 | 60 | 78.52% | 0.58 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:06:17 |
| HIMS270219P00026000 | 看跌 Put | 26.00 | $4.20 | $4.50 | $4.19 | 3 | 326 | 78.10% | -0.42 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:52:55 |
| HIMS270219C00027000 | 看涨 Call | 27.00 | $3.75 | $4.10 | $3.90 | 11 | 134 | 78.37% | 0.55 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:30:43 |
| HIMS270219P00027000 | 看跌 Put | 27.00 | $4.65 | $5.15 | $4.92 | 4 | 647 | 77.22% | -0.45 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:42:48 |
| HIMS270219C00028000 | 看涨 Call | 28.00 | $3.45 | $3.75 | $3.80 | 2 | 329 | 78.99% | 0.52 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:44:15 |
| HIMS270219P00028000 | 看跌 Put | 28.00 | $5.40 | $5.85 | $5.62 | 35 | 189 | 78.90% | -0.49 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:46 |
| HIMS270219C00029000 | 看涨 Call | 29.00 | $3.10 | $3.40 | $3.32 | 4 | 636 | 78.61% | 0.48 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:47:30 |
| HIMS270219P00029000 | 看跌 Put | 29.00 | $5.80 | $6.55 | $6.17 | 4 | 463 | 76.85% | -0.52 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:00:21 |
| HIMS270219C00030000 | 看涨 Call | 30.00 | $2.89 | $3.10 | $2.98 | 252 | 901 | 79.44% | 0.45 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:46 |
| HIMS270219P00030000 | 看跌 Put | 30.00 | $6.80 | $7.20 | $7.00 | 15 | 951 | 79.26% | -0.55 | 0.04 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:46 |
| HIMS270219C00031000 | 看涨 Call | 31.00 | $2.53 | $2.87 | $2.74 | 5 | 326 | 79.07% | 0.42 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:06:17 |
| HIMS270219P00031000 | 看跌 Put | 31.00 | $7.00 | $7.95 | $7.52 | 4 | 127 | 74.75% | -0.58 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:00:21 |
| HIMS270219C00032000 | 看涨 Call | 32.00 | $2.28 | $2.61 | $2.44 | 6 | 608 | 78.99% | 0.40 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:50:46 |
| HIMS270219P00032000 | 看跌 Put | 32.00 | $7.70 | $8.70 | $8.45 | 11 | 174 | 74.30% | -0.61 | 0.04 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:37:36 |
| HIMS270219C00033000 | 看涨 Call | 33.00 | $2.07 | $2.35 | $2.28 | 6 | 723 | 78.85% | 0.37 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:00:33 |
| HIMS270219P00033000 | 看跌 Put | 33.00 | $8.95 | $9.45 | $9.34 | 15 | 472 | 78.71% | -0.63 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:05:31 |
| HIMS270219C00034000 | 看涨 Call | 34.00 | $1.91 | $2.15 | $2.10 | 2 | 244 | 79.38% | 0.35 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:53:13 |
| HIMS270219P00034000 | 看跌 Put | 34.00 | $9.70 | $10.40 | $9.15 | 0 | 1046 | 79.93% | -0.66 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-02T12:55:21 |
| HIMS270219C00035000 | 看涨 Call | 35.00 | $1.79 | $2.15 | $1.85 | 12 | 813 | 81.96% | 0.32 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:40:39 |
| HIMS270219P00035000 | 看跌 Put | 35.00 | $10.50 | $11.10 | $10.74 | 10 | 169 | 78.79% | -0.68 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:32:46 |
| HIMS270219C00036000 | 看涨 Call | 36.00 | $1.62 | $1.85 | $1.70 | 3 | 188 | 80.74% | 0.30 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:28:07 |
| HIMS270219P00036000 | 看跌 Put | 36.00 | $11.35 | $12.05 | $11.74 | 20 | 198 | 80.36% | -0.70 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:07:46 |
| HIMS270219C00037000 | 看涨 Call | 37.00 | $1.43 | $1.67 | $1.90 | 0 | 234 | 80.17% | 0.28 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:02:44 |
| HIMS270219P00037000 | 看跌 Put | 37.00 | $12.30 | $12.80 | $9.90 | 0 | 94 | 80.59% | -0.72 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-10-29T13:49:46 |
| HIMS270219C00038000 | 看涨 Call | 38.00 | $1.32 | $1.54 | $1.49 | 6 | 171 | 80.68% | 0.26 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:44:42 |
| HIMS270219P00038000 | 看跌 Put | 38.00 | $13.10 | $13.80 | $11.62 | 0 | 301 | 81.64% | -0.74 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-27T09:58:11 |
| HIMS270219C00039000 | 看涨 Call | 39.00 | $1.20 | $1.42 | $1.44 | 11 | 117 | 80.93% | 0.25 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:37:38 |
| HIMS270219P00039000 | 看跌 Put | 39.00 | $14.05 | $14.65 | $11.90 | 0 | 20 | 82.45% | -0.76 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-10-09T11:08:44 |
| HIMS270219C00040000 | 看涨 Call | 40.00 | $1.02 | $1.30 | $1.25 | 34 | 2261 | 80.18% | 0.23 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:48:11 |
| HIMS270219P00040000 | 看跌 Put | 40.00 | $15.00 | $15.45 | $15.28 | 50 | 85 | 82.40% | -0.78 | 0.03 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:44:44 |
| HIMS270219C00041000 | 看涨 Call | 41.00 | $1.03 | $1.21 | $1.38 | 0 | 163 | 81.86% | 0.22 | 0.03 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:47:36 |
| HIMS270219P00041000 | 看跌 Put | 41.00 | $15.85 | $16.45 | $13.50 | 0 | 4 | 83.35% | -0.80 | 0.03 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-22T09:46:53 |
| HIMS270219C00042000 | 看涨 Call | 42.00 | $0.97 | $1.12 | $1.04 | 30 | 300 | 82.51% | 0.20 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:33:40 |
| HIMS270219P00042000 | 看跌 Put | 42.00 | $16.75 | $17.40 | $14.84 | 0 | 23 | 84.11% | -0.81 | 0.03 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-29T09:50:53 |
| HIMS270219C00043000 | 看涨 Call | 43.00 | $0.71 | $1.05 | $1.06 | 0 | 80 | 80.52% | 0.19 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:41:43 |
| HIMS270219P00043000 | 看跌 Put | 43.00 | $17.75 | $18.30 | $15.19 | 0 | 1 | 85.35% | -0.82 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-22T09:44:29 |
| HIMS270219C00044000 | 看涨 Call | 44.00 | $0.81 | $0.97 | $1.06 | 0 | 602 | 83.10% | 0.18 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:18:07 |
| HIMS270219P00044000 | 看跌 Put | 44.00 | $18.65 | $19.25 | $16.86 | 0 | 1 | 85.73% | -0.84 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:23:19 |
| HIMS270219C00045000 | 看涨 Call | 45.00 | $0.74 | $0.89 | $0.87 | 6 | 498 | 83.17% | 0.17 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:36:20 |
| HIMS270219P00045000 | 看跌 Put | 45.00 | $19.55 | $20.20 | $19.65 | 40 | 76 | 85.91% | -0.85 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:31:49 |
| HIMS270219C00046000 | 看涨 Call | 46.00 | $0.68 | $0.85 | $1.26 | 0 | 215 | 83.80% | 0.15 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-23T12:14:38 |
| HIMS270219P00046000 | 看跌 Put | 46.00 | $20.50 | $21.10 | $0.00 | 0 | 0 | 85.89% | -0.86 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS270219C00047000 | 看涨 Call | 47.00 | $0.44 | $0.79 | $1.01 | 0 | 41 | 81.02% | 0.15 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-26T15:44:10 |
| HIMS270219P00047000 | 看跌 Put | 47.00 | $21.45 | $22.10 | $19.11 | 0 | 5 | 87.29% | -0.87 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-28T12:51:51 |
| HIMS270219C00048000 | 看涨 Call | 48.00 | $0.59 | $0.94 | $0.82 | 0 | 84 | 87.84% | 0.14 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:43:23 |
| HIMS270219P00048000 | 看跌 Put | 48.00 | $22.35 | $23.25 | $0.00 | 0 | 0 | 90.27% | -0.88 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 未提供 |
| HIMS270219C00049000 | 看涨 Call | 49.00 | $0.55 | $0.70 | $0.83 | 0 | 258 | 85.18% | 0.13 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:15:03 |
| HIMS270219P00049000 | 看跌 Put | 49.00 | $23.15 | $24.40 | $22.17 | 0 | 1 | 91.54% | -0.89 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-08T09:55:47 |
| HIMS270219C00050000 | 看涨 Call | 50.00 | $0.52 | $0.66 | $0.60 | 2 | 320 | 85.78% | 0.12 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:40:27 |
| HIMS270219P00050000 | 看跌 Put | 50.00 | $24.30 | $25.20 | $24.60 | 2 | 55 | 92.73% | -0.90 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:44:00 |
| HIMS270219C00055000 | 看涨 Call | 55.00 | $0.37 | $0.49 | $0.44 | 15 | 2677 | 87.72% | 0.09 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:00:11 |
| HIMS270219P00055000 | 看跌 Put | 55.00 | $29.15 | $29.90 | $27.62 | 0 | 124 | 93.08% | -0.94 | 0.02 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:58:50 |