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 $27.99 · 日涨跌 0.36% · 年初至今 -16.22%
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 | $13.30 | $14.95 | $13.50 | 0 | 0 | 88.72% | 0.94 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:55:47 |
| HIMS270219P00015000 | 看跌 Put | 15.00 | $0.37 | $0.70 | $0.44 | 22 | 874 | 80.22% | -0.06 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:22:29 |
| HIMS270219C00016000 | 看涨 Call | 16.00 | $12.45 | $13.75 | $13.95 | 0 | 1 | 80.02% | 0.92 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-31T09:43:55 |
| HIMS270219P00016000 | 看跌 Put | 16.00 | $0.41 | $0.75 | $0.68 | 0 | 55 | 75.36% | -0.08 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-03T15:23:10 |
| HIMS270219C00017000 | 看涨 Call | 17.00 | $11.50 | $12.90 | $13.05 | 0 | 20 | 76.04% | 0.91 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-01T11:17:38 |
| HIMS270219P00017000 | 看跌 Put | 17.00 | $0.66 | $1.01 | $0.76 | 12 | 69 | 77.52% | -0.10 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:28:08 |
| HIMS270219C00018000 | 看涨 Call | 18.00 | $10.85 | $12.45 | $13.33 | 0 | 10 | 81.66% | 0.89 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-08-28T13:48:18 |
| HIMS270219P00018000 | 看跌 Put | 18.00 | $0.88 | $1.22 | $0.96 | 20 | 28 | 77.08% | -0.12 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:50:55 |
| HIMS270219C00019000 | 看涨 Call | 19.00 | $10.20 | $11.50 | $10.29 | 0 | 25 | 79.23% | 0.86 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-09T13:29:37 |
| HIMS270219P00019000 | 看跌 Put | 19.00 | $1.08 | $1.41 | $1.23 | 51 | 74 | 75.39% | -0.14 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:40:00 |
| HIMS270219C00020000 | 看涨 Call | 20.00 | $9.55 | $10.30 | $9.79 | 7 | 172 | 73.70% | 0.84 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:13:24 |
| HIMS270219P00020000 | 看跌 Put | 20.00 | $1.16 | $1.86 | $1.48 | 28 | 303 | 74.80% | -0.16 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:36:04 |
| HIMS270219C00021000 | 看涨 Call | 21.00 | $8.85 | $10.25 | $9.15 | 0 | 30 | 79.50% | 0.81 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-15T10:51:47 |
| HIMS270219P00021000 | 看跌 Put | 21.00 | $1.69 | $1.91 | $1.77 | 7 | 840 | 74.09% | -0.19 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T10:16:06 |
| HIMS270219C00022000 | 看涨 Call | 22.00 | $8.20 | $9.75 | $9.70 | 0 | 37 | 80.04% | 0.79 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T13:04:49 |
| HIMS270219P00022000 | 看跌 Put | 22.00 | $1.92 | $2.47 | $2.15 | 55 | 168 | 74.77% | -0.22 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:36:36 |
| HIMS270219C00023000 | 看涨 Call | 23.00 | $7.70 | $8.85 | $8.42 | 0 | 18 | 77.78% | 0.76 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-14T09:44:21 |
| HIMS270219P00023000 | 看跌 Put | 23.00 | $2.29 | $2.89 | $2.54 | 31 | 165 | 74.75% | -0.25 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:31:33 |
| HIMS270219C00024000 | 看涨 Call | 24.00 | $7.10 | $8.60 | $7.55 | 0 | 13 | 79.74% | 0.73 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T13:44:37 |
| HIMS270219P00024000 | 看跌 Put | 24.00 | $2.80 | $3.15 | $2.95 | 29 | 123 | 73.99% | -0.28 | 0.03 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:23:57 |
| HIMS270219C00025000 | 看涨 Call | 25.00 | $6.60 | $7.50 | $6.82 | 0 | 194 | 75.12% | 0.70 | 0.03 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:56:52 |
| HIMS270219P00025000 | 看跌 Put | 25.00 | $3.25 | $3.70 | $3.48 | 7 | 808 | 74.57% | -0.30 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:43:02 |
| HIMS270219C00026000 | 看涨 Call | 26.00 | $6.30 | $6.50 | $7.30 | 0 | 35 | 72.67% | 0.67 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T12:13:36 |
| HIMS270219P00026000 | 看跌 Put | 26.00 | $3.55 | $4.35 | $3.75 | 0 | 246 | 74.23% | -0.33 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:53:08 |
| HIMS270219C00027000 | 看涨 Call | 27.00 | $5.80 | $6.15 | $6.01 | 0 | 63 | 73.21% | 0.64 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T15:49:45 |
| HIMS270219P00027000 | 看跌 Put | 27.00 | $4.30 | $4.90 | $4.40 | 10 | 108 | 76.00% | -0.36 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:55:25 |
| HIMS270219C00028000 | 看涨 Call | 28.00 | $5.25 | $5.75 | $5.45 | 1 | 208 | 72.58% | 0.62 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:37:37 |
| HIMS270219P00028000 | 看跌 Put | 28.00 | $4.80 | $5.50 | $5.15 | 0 | 71 | 75.83% | -0.39 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:51:16 |
| HIMS270219C00029000 | 看涨 Call | 29.00 | $4.35 | $5.35 | $5.58 | 0 | 728 | 69.12% | 0.59 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:44:24 |
| HIMS270219P00029000 | 看跌 Put | 29.00 | $5.20 | $6.40 | $5.61 | 21 | 193 | 76.67% | -0.42 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:07:17 |
| HIMS270219C00030000 | 看涨 Call | 30.00 | $4.60 | $5.00 | $4.75 | 4 | 424 | 73.67% | 0.56 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:24:33 |
| HIMS270219P00030000 | 看跌 Put | 30.00 | $5.60 | $6.50 | $6.30 | 5 | 574 | 71.56% | -0.45 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:47:19 |
| HIMS270219C00031000 | 看涨 Call | 31.00 | $4.05 | $4.65 | $4.49 | 21 | 251 | 72.28% | 0.53 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:07:17 |
| HIMS270219P00031000 | 看跌 Put | 31.00 | $6.30 | $7.70 | $6.89 | 21 | 121 | 75.82% | -0.48 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:07:17 |
| HIMS270219C00032000 | 看涨 Call | 32.00 | $3.90 | $4.35 | $4.10 | 13 | 175 | 73.64% | 0.51 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:04:16 |
| HIMS270219P00032000 | 看跌 Put | 32.00 | $7.25 | $8.30 | $7.51 | 4 | 146 | 77.31% | -0.50 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:25:34 |
| HIMS270219C00033000 | 看涨 Call | 33.00 | $3.50 | $4.05 | $3.94 | 22 | 621 | 72.98% | 0.48 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:07:17 |
| HIMS270219P00033000 | 看跌 Put | 33.00 | $7.70 | $8.75 | $8.20 | 0 | 437 | 73.98% | -0.53 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-15T09:30:02 |
| HIMS270219C00034000 | 看涨 Call | 34.00 | $3.45 | $3.80 | $3.55 | 25 | 211 | 74.78% | 0.46 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:57:39 |
| HIMS270219P00034000 | 看跌 Put | 34.00 | $8.65 | $9.45 | $9.45 | 0 | 1052 | 75.54% | -0.55 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-10T14:33:59 |
| HIMS270219C00035000 | 看涨 Call | 35.00 | $3.20 | $3.55 | $3.40 | 3 | 441 | 74.92% | 0.44 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:30:30 |
| HIMS270219P00035000 | 看跌 Put | 35.00 | $9.15 | $10.10 | $9.59 | 0 | 160 | 73.31% | -0.58 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:18:10 |
| HIMS270219C00036000 | 看涨 Call | 36.00 | $2.74 | $3.35 | $3.70 | 0 | 134 | 73.69% | 0.42 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-14T11:35:08 |
| HIMS270219P00036000 | 看跌 Put | 36.00 | $9.95 | $11.15 | $10.35 | 0 | 90 | 75.77% | -0.60 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-02T12:31:06 |
| HIMS270219C00037000 | 看涨 Call | 37.00 | $2.60 | $3.40 | $3.40 | 0 | 137 | 76.24% | 0.40 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-14T10:55:59 |
| HIMS270219P00037000 | 看跌 Put | 37.00 | $11.00 | $11.65 | $11.51 | 0 | 56 | 75.84% | -0.62 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T10:36:31 |
| HIMS270219C00038000 | 看涨 Call | 38.00 | $2.33 | $2.96 | $2.80 | 0 | 111 | 74.14% | 0.38 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T14:14:04 |
| HIMS270219P00038000 | 看跌 Put | 38.00 | $11.50 | $13.00 | $10.95 | 0 | 298 | 77.88% | -0.64 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-08-24T13:19:46 |
| HIMS270219C00039000 | 看涨 Call | 39.00 | $2.21 | $2.76 | $2.85 | 0 | 35 | 74.63% | 0.36 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T13:49:48 |
| HIMS270219P00039000 | 看跌 Put | 39.00 | $12.40 | $13.50 | $11.80 | 0 | 20 | 76.39% | -0.66 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-08-24T13:21:39 |
| HIMS270219C00040000 | 看涨 Call | 40.00 | $2.20 | $2.58 | $2.40 | 1 | 892 | 75.91% | 0.34 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:20:15 |
| HIMS270219P00040000 | 看跌 Put | 40.00 | $13.45 | $14.45 | $12.45 | 0 | 12 | 79.23% | -0.68 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-08-24T11:50:26 |
| HIMS270219C00041000 | 看涨 Call | 41.00 | $2.13 | $2.65 | $2.34 | 0 | 146 | 78.48% | 0.32 | 0.03 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T10:31:51 |
| HIMS270219P00041000 | 看跌 Put | 41.00 | $14.20 | $15.25 | $13.70 | 0 | 3 | 78.43% | -0.70 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-08-26T12:04:35 |
| HIMS270219C00042000 | 看涨 Call | 42.00 | $1.89 | $2.30 | $2.40 | 0 | 187 | 76.37% | 0.31 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:27:59 |
| HIMS270219P00042000 | 看跌 Put | 42.00 | $14.85 | $16.10 | $14.10 | 0 | 8 | 76.96% | -0.72 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-08-24T10:51:04 |
| HIMS270219C00043000 | 看涨 Call | 43.00 | $1.70 | $2.24 | $2.50 | 0 | 5 | 76.71% | 0.29 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-14T15:37:06 |
| HIMS270219P00043000 | 看跌 Put | 43.00 | $15.55 | $17.10 | $0.00 | 0 | 0 | 76.91% | -0.73 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 未提供 |
| HIMS270219C00044000 | 看涨 Call | 44.00 | $1.51 | $2.24 | $2.05 | 0 | 12 | 77.38% | 0.28 | 0.02 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T11:09:02 |
| HIMS270219P00044000 | 看跌 Put | 44.00 | $16.45 | $17.70 | $16.86 | 0 | 1 | 74.83% | -0.75 | 0.03 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:23:19 |
| HIMS270219C00045000 | 看涨 Call | 45.00 | $1.51 | $1.96 | $1.79 | 0 | 409 | 77.17% | 0.26 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T11:39:32 |
| HIMS270219P00045000 | 看跌 Put | 45.00 | $17.45 | $18.65 | $18.22 | 0 | 22 | 76.60% | -0.76 | 0.03 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-08T13:10:32 |
| HIMS270219C00046000 | 看涨 Call | 46.00 | $1.37 | $1.87 | $1.70 | 1 | 161 | 77.23% | 0.25 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:29:28 |
| HIMS270219P00046000 | 看跌 Put | 46.00 | $18.25 | $19.90 | $0.00 | 0 | 0 | 79.22% | -0.78 | 0.02 | -0.02 | 0.05 | 100 | assumed standard contract | 未提供 |
| HIMS270219C00047000 | 看涨 Call | 47.00 | $1.28 | $1.96 | $1.70 | 0 | 30 | 79.18% | 0.24 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T09:40:25 |
| HIMS270219P00047000 | 看跌 Put | 47.00 | $19.10 | $20.55 | $0.00 | 0 | 0 | 76.48% | -0.79 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 未提供 |
| HIMS270219C00048000 | 看涨 Call | 48.00 | $1.04 | $1.66 | $1.57 | 0 | 57 | 76.14% | 0.23 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-16T10:33:50 |
| HIMS270219P00048000 | 看跌 Put | 48.00 | $19.90 | $21.65 | $0.00 | 0 | 0 | 77.44% | -0.80 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 未提供 |
| HIMS270219C00049000 | 看涨 Call | 49.00 | $1.07 | $1.58 | $1.45 | 0 | 41 | 77.46% | 0.22 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-11T13:41:52 |
| HIMS270219P00049000 | 看跌 Put | 49.00 | $20.85 | $22.30 | $22.17 | 0 | 1 | 74.92% | -0.82 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-08T09:55:47 |
| HIMS270219C00050000 | 看涨 Call | 50.00 | $1.01 | $1.48 | $1.36 | 4 | 129 | 77.64% | 0.21 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:04:42 |
| HIMS270219P00050000 | 看跌 Put | 50.00 | $21.80 | $23.15 | $22.55 | 10 | 38 | 74.35% | -0.83 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:47:05 |
| HIMS270219C00055000 | 看涨 Call | 55.00 | $0.79 | $1.11 | $1.06 | 37 | 521 | 79.17% | 0.16 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:39:40 |
| HIMS270219P00055000 | 看跌 Put | 55.00 | $26.45 | $27.95 | $26.63 | 0 | 123 | 74.38% | -0.88 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-14T12:23:43 |