HIMS · 2027-12-17
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 2027-12-17；共 62 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS271217C00003000 | 看涨 Call | 3.00 | $23.00 | $27.80 | $33.25 | 0 | 986 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-01T09:46:55 |
| HIMS271217P00003000 | 看跌 Put | 3.00 | $0.00 | $0.68 | $0.07 | 0 | 67 | 138.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:08:31 |
| HIMS271217C00005000 | 看涨 Call | 5.00 | $21.00 | $24.90 | $24.10 | 0 | 121 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T13:11:43 |
| HIMS271217P00005000 | 看跌 Put | 5.00 | $0.12 | $0.21 | $0.14 | 0 | 4190 | 90.92% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T09:30:23 |
| HIMS271217C00008000 | 看涨 Call | 8.00 | $20.15 | $22.40 | $20.75 | 0 | 47 | 89.48% | 0.98 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T15:07:00 |
| HIMS271217P00008000 | 看跌 Put | 8.00 | $0.33 | $0.66 | $0.45 | 0 | 92 | 85.70% | -0.03 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T12:55:36 |
| HIMS271217C00010000 | 看涨 Call | 10.00 | $19.00 | $20.65 | $20.70 | 0 | 412 | 88.85% | 0.96 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T15:22:38 |
| HIMS271217P00010000 | 看跌 Put | 10.00 | $0.10 | $0.85 | $0.60 | 0 | 861 | 71.33% | -0.05 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-14T09:46:12 |
| HIMS271217C00013000 | 看涨 Call | 13.00 | $16.80 | $19.00 | $18.10 | 0 | 90 | 88.77% | 0.92 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-28T14:01:57 |
| HIMS271217P00013000 | 看跌 Put | 13.00 | $1.30 | $1.56 | $1.51 | 0 | 1205 | 78.83% | -0.08 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:53:06 |
| HIMS271217C00015000 | 看涨 Call | 15.00 | $15.15 | $17.40 | $16.16 | 0 | 562 | 80.81% | 0.90 | 0.01 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-16T12:48:44 |
| HIMS271217P00015000 | 看跌 Put | 15.00 | $1.68 | $2.21 | $2.13 | 0 | 2212 | 76.67% | -0.11 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:53:06 |
| HIMS271217C00017000 | 看涨 Call | 17.00 | $14.45 | $15.25 | $19.00 | 0 | 171 | 76.45% | 0.87 | 0.01 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-21T12:44:48 |
| HIMS271217P00017000 | 看跌 Put | 17.00 | $2.58 | $3.10 | $2.83 | 0 | 1235 | 78.99% | -0.14 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-15T13:21:15 |
| HIMS271217C00020000 | 看涨 Call | 20.00 | $13.05 | $13.85 | $13.77 | 0 | 575 | 78.45% | 0.82 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:05:28 |
| HIMS271217P00020000 | 看跌 Put | 20.00 | $3.95 | $4.35 | $4.14 | 52 | 5579 | 77.64% | -0.19 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:44:24 |
| HIMS271217C00023000 | 看涨 Call | 23.00 | $11.60 | $12.55 | $11.87 | 0 | 121 | 78.15% | 0.78 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-16T15:20:45 |
| HIMS271217P00023000 | 看跌 Put | 23.00 | $5.35 | $5.95 | $5.70 | 18 | 525 | 78.57% | -0.24 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:11:08 |
| HIMS271217C00025000 | 看涨 Call | 25.00 | $10.80 | $11.60 | $11.50 | 1 | 968 | 77.47% | 0.75 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T09:38:46 |
| HIMS271217P00025000 | 看跌 Put | 25.00 | $6.35 | $6.95 | $6.71 | 4 | 1666 | 77.53% | -0.27 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:53:41 |
| HIMS271217C00028000 | 看涨 Call | 28.00 | $9.95 | $10.35 | $10.10 | 4 | 316 | 77.84% | 0.70 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:57 |
| HIMS271217P00028000 | 看跌 Put | 28.00 | $8.25 | $8.80 | $8.60 | 27 | 485 | 78.27% | -0.32 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:44:39 |
| HIMS271217C00030000 | 看涨 Call | 30.00 | $9.25 | $9.80 | $9.50 | 1 | 4848 | 78.07% | 0.68 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:56:56 |
| HIMS271217P00030000 | 看跌 Put | 30.00 | $9.60 | $10.25 | $9.95 | 4 | 1005 | 79.33% | -0.35 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:54:02 |
| HIMS271217C00033000 | 看涨 Call | 33.00 | $8.40 | $8.90 | $8.75 | 5 | 408 | 78.11% | 0.64 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:14:20 |
| HIMS271217P00033000 | 看跌 Put | 33.00 | $11.45 | $12.25 | $12.00 | 0 | 700 | 78.48% | -0.39 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T15:33:26 |
| HIMS271217C00035000 | 看涨 Call | 35.00 | $7.80 | $8.55 | $8.20 | 0 | 1343 | 78.56% | 0.61 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T13:59:05 |
| HIMS271217P00035000 | 看跌 Put | 35.00 | $13.00 | $13.80 | $13.35 | 0 | 1171 | 79.63% | -0.42 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-15T13:40:17 |
| HIMS271217C00037000 | 看涨 Call | 37.00 | $6.95 | $7.90 | $7.70 | 1 | 331 | 76.43% | 0.59 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:45:30 |
| HIMS271217P00037000 | 看跌 Put | 37.00 | $14.25 | $15.30 | $14.51 | 0 | 183 | 78.95% | -0.45 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-14T13:18:24 |
| HIMS271217C00040000 | 看涨 Call | 40.00 | $6.85 | $7.25 | $7.10 | 102 | 1720 | 78.77% | 0.55 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:58:31 |
| HIMS271217P00040000 | 看跌 Put | 40.00 | $16.55 | $17.50 | $17.11 | 0 | 632 | 78.86% | -0.48 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-15T10:55:00 |
| HIMS271217C00042000 | 看涨 Call | 42.00 | $6.15 | $7.30 | $7.00 | 36 | 483 | 79.38% | 0.53 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:37:51 |
| HIMS271217P00042000 | 看跌 Put | 42.00 | $18.05 | $19.25 | $18.55 | 0 | 34 | 79.43% | -0.51 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T13:14:55 |
| HIMS271217C00045000 | 看涨 Call | 45.00 | $5.95 | $6.40 | $6.10 | 6 | 819 | 79.38% | 0.50 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:13:46 |
| HIMS271217P00045000 | 看跌 Put | 45.00 | $20.45 | $21.55 | $21.50 | 0 | 689 | 79.10% | -0.54 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-10T14:04:14 |
| HIMS271217C00047000 | 看涨 Call | 47.00 | $5.65 | $6.40 | $5.95 | 9 | 235 | 80.85% | 0.49 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:42:27 |
| HIMS271217P00047000 | 看跌 Put | 47.00 | $22.05 | $23.25 | $23.20 | 0 | 22 | 79.25% | -0.56 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-08-12T13:34:22 |
| HIMS271217C00050000 | 看涨 Call | 50.00 | $5.20 | $5.70 | $5.45 | 19 | 3861 | 79.93% | 0.46 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:39:22 |
| HIMS271217P00050000 | 看跌 Put | 50.00 | $23.00 | $27.85 | $25.00 | 0 | 534 | 81.60% | -0.60 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-14T10:22:52 |
| HIMS271217C00055000 | 看涨 Call | 55.00 | $4.45 | $5.10 | $4.90 | 20 | 628 | 79.87% | 0.42 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:42:27 |
| HIMS271217P00055000 | 看跌 Put | 55.00 | $28.80 | $30.15 | $29.50 | 0 | 418 | 79.66% | -0.64 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-14T11:41:06 |
| HIMS271217C00060000 | 看涨 Call | 60.00 | $4.20 | $4.60 | $4.30 | 1 | 1403 | 81.47% | 0.39 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T12:40:23 |
| HIMS271217P00060000 | 看跌 Put | 60.00 | $33.30 | $35.00 | $34.23 | 0 | 214 | 82.20% | -0.69 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-16T11:42:52 |
| HIMS271217C00065000 | 看涨 Call | 65.00 | $3.50 | $4.20 | $3.95 | 8 | 787 | 80.94% | 0.36 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:46:56 |
| HIMS271217P00065000 | 看跌 Put | 65.00 | $37.80 | $39.60 | $38.60 | 0 | 155 | 82.82% | -0.73 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-10T12:16:20 |
| HIMS271217C00070000 | 看涨 Call | 70.00 | $3.40 | $4.40 | $3.60 | 14 | 9782 | 85.07% | 0.33 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:11:49 |
| HIMS271217P00070000 | 看跌 Put | 70.00 | $42.45 | $44.45 | $41.56 | 0 | 45 | 84.70% | -0.76 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-08-24T11:58:35 |
| HIMS271217C00075000 | 看涨 Call | 75.00 | $2.90 | $3.55 | $3.68 | 0 | 714 | 82.38% | 0.30 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-14T15:42:36 |
| HIMS271217P00075000 | 看跌 Put | 75.00 | $46.95 | $49.80 | $60.40 | 0 | 22 | 88.00% | -0.80 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-02-24T10:56:40 |
| HIMS271217C00080000 | 看涨 Call | 80.00 | $2.35 | $3.30 | $3.10 | 0 | 680 | 81.62% | 0.28 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-17T12:24:21 |
| HIMS271217P00080000 | 看跌 Put | 80.00 | $51.25 | $53.60 | $52.83 | 0 | 19 | 79.19% | -0.83 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-16T15:46:55 |
| HIMS271217C00085000 | 看涨 Call | 85.00 | $2.23 | $3.10 | $2.81 | 0 | 782 | 82.80% | 0.26 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-17T12:15:39 |
| HIMS271217P00085000 | 看跌 Put | 85.00 | $56.50 | $58.20 | $53.87 | 0 | 54 | 81.34% | -0.86 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-01-07T12:02:55 |
| HIMS271217C00090000 | 看涨 Call | 90.00 | $2.05 | $2.81 | $2.55 | 2 | 6288 | 82.93% | 0.25 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:38:52 |
| HIMS271217P00090000 | 看跌 Put | 90.00 | $61.30 | $63.10 | $64.00 | 0 | 25 | 81.50% | -0.88 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-01-30T14:03:17 |
| HIMS271217C00095000 | 看涨 Call | 95.00 | $2.19 | $2.66 | $2.38 | 0 | 935 | 85.26% | 0.23 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:27:20 |
| HIMS271217P00095000 | 看跌 Put | 95.00 | $66.00 | $68.30 | $65.49 | 0 | 73 | 83.23% | -0.91 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-01-20T13:26:44 |
| HIMS271217C00100000 | 看涨 Call | 100.00 | $2.10 | $2.50 | $2.25 | 2 | 4154 | 86.12% | 0.22 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:13:38 |
| HIMS271217P00100000 | 看跌 Put | 100.00 | $70.85 | $73.50 | $73.09 | 0 | 549 | 86.76% | -0.93 | 0.02 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-10T09:30:02 |
| HIMS271217C00105000 | 看涨 Call | 105.00 | $1.65 | $2.19 | $2.07 | 11 | 1890 | 83.90% | 0.20 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:41:06 |
| HIMS271217P00105000 | 看跌 Put | 105.00 | $75.70 | $79.00 | $74.50 | 0 | 1171 | 93.32% | -0.95 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-10T14:38:10 |