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 $25.70 · 日涨跌 1.82% · 年初至今 -23.08%
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 | $21.60 | $24.30 | $33.25 | 0 | 983 | 93.64% | 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 | $0.44 | $0.04 | 0 | 67 | 128.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T14:38:29 |
| HIMS271217C00005000 | 看涨 Call | 5.00 | $18.65 | $23.50 | $25.85 | 0 | 122 | 76.02% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-02T10:12:01 |
| HIMS271217P00005000 | 看跌 Put | 5.00 | $0.10 | $0.24 | $0.10 | 0 | 4374 | 92.74% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T13:19:37 |
| HIMS271217C00008000 | 看涨 Call | 8.00 | $18.05 | $19.50 | $23.70 | 0 | 47 | 90.64% | 0.97 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-30T11:24:37 |
| HIMS271217P00008000 | 看跌 Put | 8.00 | $0.22 | $0.47 | $0.33 | 0 | 120 | 78.70% | -0.03 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-28T12:01:08 |
| HIMS271217C00010000 | 看涨 Call | 10.00 | $16.60 | $17.40 | $17.02 | 7 | 417 | 79.54% | 0.95 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:18:32 |
| HIMS271217P00010000 | 看跌 Put | 10.00 | $0.46 | $0.81 | $0.64 | 0 | 838 | 76.73% | -0.06 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-22T09:46:15 |
| HIMS271217C00013000 | 看涨 Call | 13.00 | $13.75 | $16.05 | $18.13 | 0 | 89 | 78.75% | 0.91 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-16T10:11:37 |
| HIMS271217P00013000 | 看跌 Put | 13.00 | $1.39 | $1.75 | $1.45 | 4 | 1284 | 80.81% | -0.10 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:50:24 |
| HIMS271217C00015000 | 看涨 Call | 15.00 | $13.20 | $14.15 | $13.80 | 1 | 600 | 78.78% | 0.87 | 0.01 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:00:30 |
| HIMS271217P00015000 | 看跌 Put | 15.00 | $1.90 | $2.26 | $2.14 | 26 | 2159 | 77.54% | -0.13 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:30:28 |
| HIMS271217C00017000 | 看涨 Call | 17.00 | $11.95 | $13.10 | $12.70 | 6 | 168 | 78.20% | 0.84 | 0.01 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:30:16 |
| HIMS271217P00017000 | 看跌 Put | 17.00 | $2.61 | $3.00 | $2.50 | 0 | 1219 | 76.60% | -0.17 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-22T15:46:38 |
| HIMS271217C00020000 | 看涨 Call | 20.00 | $10.40 | $11.70 | $10.96 | 2 | 570 | 78.26% | 0.79 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:24:42 |
| HIMS271217P00020000 | 看跌 Put | 20.00 | $3.90 | $4.55 | $4.25 | 5 | 5489 | 77.18% | -0.22 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:52:21 |
| HIMS271217C00023000 | 看涨 Call | 23.00 | $9.25 | $10.25 | $9.75 | 1 | 105 | 77.96% | 0.73 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:08:14 |
| HIMS271217P00023000 | 看跌 Put | 23.00 | $4.90 | $7.20 | $5.92 | 1 | 544 | 79.67% | -0.28 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:32:04 |
| HIMS271217C00025000 | 看涨 Call | 25.00 | $8.35 | $9.25 | $8.80 | 21 | 915 | 75.89% | 0.70 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:40:07 |
| HIMS271217P00025000 | 看跌 Put | 25.00 | $6.70 | $7.45 | $7.05 | 0 | 1818 | 77.99% | -0.31 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:35:38 |
| HIMS271217C00028000 | 看涨 Call | 28.00 | $7.55 | $8.60 | $8.25 | 0 | 344 | 78.72% | 0.65 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T14:31:59 |
| HIMS271217P00028000 | 看跌 Put | 28.00 | $8.65 | $9.20 | $8.90 | 3 | 508 | 77.49% | -0.37 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:34:46 |
| HIMS271217C00030000 | 看涨 Call | 30.00 | $7.15 | $7.65 | $7.39 | 11 | 4925 | 77.90% | 0.62 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:55:42 |
| HIMS271217P00030000 | 看跌 Put | 30.00 | $9.90 | $10.65 | $9.50 | 0 | 1015 | 77.51% | -0.40 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-27T15:32:30 |
| HIMS271217C00033000 | 看涨 Call | 33.00 | $6.30 | $7.05 | $7.39 | 0 | 430 | 78.50% | 0.58 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-30T14:52:25 |
| HIMS271217P00033000 | 看跌 Put | 33.00 | $11.90 | $12.75 | $11.80 | 0 | 651 | 76.77% | -0.45 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-30T15:17:37 |
| HIMS271217C00035000 | 看涨 Call | 35.00 | $5.95 | $6.40 | $6.19 | 11 | 1314 | 78.20% | 0.55 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:59:24 |
| HIMS271217P00035000 | 看跌 Put | 35.00 | $13.25 | $14.45 | $14.09 | 10 | 1180 | 77.17% | -0.48 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:04:05 |
| HIMS271217C00037000 | 看涨 Call | 37.00 | $5.50 | $6.05 | $5.92 | 10 | 371 | 78.46% | 0.52 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:07:04 |
| HIMS271217P00037000 | 看跌 Put | 37.00 | $15.15 | $15.90 | $14.20 | 0 | 179 | 78.56% | -0.51 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-01T13:44:55 |
| HIMS271217C00040000 | 看涨 Call | 40.00 | $4.90 | $5.45 | $5.20 | 47 | 1799 | 78.24% | 0.49 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:07:04 |
| HIMS271217P00040000 | 看跌 Put | 40.00 | $17.65 | $18.25 | $17.83 | 2 | 628 | 79.10% | -0.55 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T10:28:14 |
| HIMS271217C00042000 | 看涨 Call | 42.00 | $4.70 | $5.10 | $4.70 | 3 | 521 | 78.88% | 0.47 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:09:57 |
| HIMS271217P00042000 | 看跌 Put | 42.00 | $18.20 | $20.15 | $18.15 | 0 | 33 | 75.26% | -0.57 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-25T14:15:05 |
| HIMS271217C00045000 | 看涨 Call | 45.00 | $3.95 | $4.75 | $4.50 | 1 | 835 | 78.09% | 0.43 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:42:31 |
| HIMS271217P00045000 | 看跌 Put | 45.00 | $21.20 | $22.45 | $22.13 | 4 | 647 | 76.71% | -0.61 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:48:46 |
| HIMS271217C00047000 | 看涨 Call | 47.00 | $3.95 | $4.65 | $5.05 | 0 | 271 | 80.26% | 0.42 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T11:22:41 |
| HIMS271217P00047000 | 看跌 Put | 47.00 | $22.45 | $25.10 | $21.70 | 0 | 55 | 79.25% | -0.63 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-23T10:25:38 |
| HIMS271217C00050000 | 看涨 Call | 50.00 | $3.60 | $4.45 | $3.85 | 116 | 3946 | 81.29% | 0.39 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:43:11 |
| HIMS271217P00050000 | 看跌 Put | 50.00 | $26.20 | $27.00 | $24.65 | 0 | 544 | 81.71% | -0.66 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T12:48:29 |
| HIMS271217C00055000 | 看涨 Call | 55.00 | $3.15 | $3.75 | $3.35 | 0 | 812 | 81.06% | 0.35 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:48:48 |
| HIMS271217P00055000 | 看跌 Put | 55.00 | $29.85 | $31.45 | $30.95 | 1 | 418 | 77.50% | -0.71 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:26:41 |
| HIMS271217C00060000 | 看涨 Call | 60.00 | $2.90 | $3.35 | $2.91 | 0 | 1564 | 82.44% | 0.32 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:39:59 |
| HIMS271217P00060000 | 看跌 Put | 60.00 | $34.60 | $36.50 | $34.08 | 0 | 228 | 81.82% | -0.75 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-26T14:36:43 |
| HIMS271217C00065000 | 看涨 Call | 65.00 | $2.48 | $2.78 | $2.65 | 5 | 872 | 81.32% | 0.29 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:28:39 |
| HIMS271217P00065000 | 看跌 Put | 65.00 | $39.25 | $41.30 | $38.19 | 0 | 146 | 83.20% | -0.79 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T10:00:18 |
| HIMS271217C00070000 | 看涨 Call | 70.00 | $2.05 | $2.70 | $2.46 | 0 | 9694 | 82.13% | 0.26 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:26:18 |
| HIMS271217P00070000 | 看跌 Put | 70.00 | $44.50 | $45.55 | $40.50 | 0 | 28 | 84.18% | -0.83 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-12T09:31:39 |
| HIMS271217C00075000 | 看涨 Call | 75.00 | $1.95 | $2.46 | $2.50 | 0 | 748 | 83.45% | 0.24 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T12:13:30 |
| HIMS271217P00075000 | 看跌 Put | 75.00 | $49.30 | $50.50 | $47.50 | 0 | 26 | 86.33% | -0.86 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-23T11:32:08 |
| HIMS271217C00080000 | 看涨 Call | 80.00 | $1.64 | $2.15 | $1.95 | 15 | 678 | 82.66% | 0.22 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:46:05 |
| HIMS271217P00080000 | 看跌 Put | 80.00 | $54.15 | $55.35 | $50.25 | 0 | 19 | 87.53% | -0.89 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-12T14:16:40 |
| HIMS271217C00085000 | 看涨 Call | 85.00 | $1.45 | $1.89 | $2.22 | 0 | 781 | 82.45% | 0.20 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-30T12:42:15 |
| HIMS271217P00085000 | 看跌 Put | 85.00 | $58.15 | $60.90 | $53.87 | 0 | 54 | 86.39% | -0.92 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-01-07T12:02:55 |
| HIMS271217C00090000 | 看涨 Call | 90.00 | $1.26 | $2.06 | $1.62 | 1 | 6279 | 84.81% | 0.19 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:37:43 |
| HIMS271217P00090000 | 看跌 Put | 90.00 | $63.00 | $65.85 | $64.00 | 0 | 25 | 86.90% | -0.94 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-01-30T14:03:17 |
| HIMS271217C00095000 | 看涨 Call | 95.00 | $1.18 | $1.98 | $1.84 | 0 | 917 | 86.04% | 0.17 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-28T11:09:57 |
| HIMS271217P00095000 | 看跌 Put | 95.00 | $68.95 | $70.00 | $65.49 | 0 | 73 | 91.48% | -0.96 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-01-20T13:26:44 |
| HIMS271217C00100000 | 看涨 Call | 100.00 | $1.08 | $1.75 | $1.39 | 12 | 4122 | 85.82% | 0.16 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:53:17 |
| HIMS271217P00100000 | 看跌 Put | 100.00 | $73.95 | $75.00 | $71.75 | 0 | 546 | 94.46% | -0.97 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T09:33:36 |
| HIMS271217C00105000 | 看涨 Call | 105.00 | $1.07 | $1.55 | $1.24 | 0 | 1889 | 86.24% | 0.15 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-02T15:52:23 |
| HIMS271217P00105000 | 看跌 Put | 105.00 | $77.80 | $80.75 | $76.00 | 0 | 1176 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T10:11:02 |