HIMS · 2028-01-21
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 2028-01-21；共 58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS280121C00003000 | 看涨 Call | 3.00 | $23.00 | $27.85 | $25.11 | 0 | 339 | 98.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:00:16 |
| HIMS280121P00003000 | 看跌 Put | 3.00 | $0.01 | $0.17 | $0.07 | 1 | 2255 | 99.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:12:29 |
| HIMS280121C00005000 | 看涨 Call | 5.00 | $21.00 | $26.00 | $24.85 | 0 | 164 | 61.86% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:29:40 |
| HIMS280121P00005000 | 看跌 Put | 5.00 | $0.13 | $0.19 | $0.19 | 3 | 1629 | 87.30% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:10:46 |
| HIMS280121C00008000 | 看涨 Call | 8.00 | $20.50 | $22.35 | $20.56 | 0 | 787 | 92.94% | 0.98 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T12:18:52 |
| HIMS280121P00008000 | 看跌 Put | 8.00 | $0.41 | $0.57 | $0.47 | 41 | 1616 | 82.61% | -0.03 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:36:00 |
| HIMS280121C00010000 | 看涨 Call | 10.00 | $19.05 | $19.90 | $20.25 | 0 | 804 | 75.71% | 0.96 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:26:00 |
| HIMS280121P00010000 | 看跌 Put | 10.00 | $0.80 | $0.83 | $0.82 | 20 | 11910 | 80.07% | -0.05 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:29:28 |
| HIMS280121C00013000 | 看涨 Call | 13.00 | $17.10 | $18.70 | $17.40 | 2 | 446 | 85.75% | 0.92 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:32:51 |
| HIMS280121P00013000 | 看跌 Put | 13.00 | $1.45 | $2.00 | $1.47 | 0 | 1802 | 81.99% | -0.09 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-14T15:17:00 |
| HIMS280121C00015000 | 看涨 Call | 15.00 | $15.90 | $17.45 | $16.15 | 1 | 2527 | 84.35% | 0.90 | 0.01 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:50:40 |
| HIMS280121P00015000 | 看跌 Put | 15.00 | $2.06 | $2.40 | $2.22 | 0 | 1207 | 78.76% | -0.11 | 0.01 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-17T11:30:31 |
| HIMS280121C00017000 | 看涨 Call | 17.00 | $14.65 | $15.35 | $15.13 | 1 | 1128 | 75.76% | 0.87 | 0.01 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:57:46 |
| HIMS280121P00017000 | 看跌 Put | 17.00 | $2.71 | $3.10 | $2.99 | 2 | 311 | 77.34% | -0.14 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:48:19 |
| HIMS280121C00020000 | 看涨 Call | 20.00 | $13.20 | $14.70 | $13.60 | 1 | 2985 | 81.35% | 0.82 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:25:31 |
| HIMS280121P00020000 | 看跌 Put | 20.00 | $4.20 | $4.45 | $4.35 | 19 | 3976 | 78.33% | -0.19 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:12:03 |
| HIMS280121C00023000 | 看涨 Call | 23.00 | $11.80 | $13.30 | $12.24 | 0 | 597 | 80.08% | 0.78 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-16T12:58:49 |
| HIMS280121P00023000 | 看跌 Put | 23.00 | $5.75 | $6.15 | $5.86 | 22 | 2673 | 79.14% | -0.24 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:53:41 |
| HIMS280121C00025000 | 看涨 Call | 25.00 | $11.30 | $11.85 | $11.62 | 5 | 4479 | 78.14% | 0.75 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:09:10 |
| HIMS280121P00025000 | 看跌 Put | 25.00 | $6.85 | $7.10 | $7.05 | 26 | 2712 | 78.15% | -0.27 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:10:16 |
| HIMS280121C00028000 | 看涨 Call | 28.00 | $10.15 | $10.65 | $10.80 | 0 | 896 | 77.12% | 0.71 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-16T14:43:09 |
| HIMS280121P00028000 | 看跌 Put | 28.00 | $7.75 | $9.35 | $8.80 | 2 | 445 | 76.07% | -0.31 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:55:17 |
| HIMS280121C00030000 | 看涨 Call | 30.00 | $9.60 | $10.00 | $9.80 | 38 | 7107 | 77.48% | 0.68 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:57:58 |
| HIMS280121P00030000 | 看跌 Put | 30.00 | $9.90 | $10.25 | $10.08 | 41 | 2043 | 78.17% | -0.34 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:33:28 |
| HIMS280121C00033000 | 看涨 Call | 33.00 | $8.75 | $9.20 | $8.96 | 4 | 556 | 77.82% | 0.65 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:11:41 |
| HIMS280121P00033000 | 看跌 Put | 33.00 | $11.75 | $12.45 | $11.91 | 0 | 153 | 78.15% | -0.38 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T10:32:05 |
| HIMS280121C00035000 | 看涨 Call | 35.00 | $8.25 | $8.70 | $8.60 | 2 | 2493 | 78.00% | 0.62 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:06:13 |
| HIMS280121P00035000 | 看跌 Put | 35.00 | $13.15 | $13.80 | $14.19 | 0 | 1001 | 77.85% | -0.41 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-11T09:57:43 |
| HIMS280121C00037000 | 看涨 Call | 37.00 | $7.30 | $8.35 | $8.05 | 3 | 436 | 76.68% | 0.60 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:51:56 |
| HIMS280121P00037000 | 看跌 Put | 37.00 | $14.45 | $15.45 | $15.00 | 0 | 937 | 78.00% | -0.44 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-08-28T13:10:25 |
| HIMS280121C00040000 | 看涨 Call | 40.00 | $7.20 | $7.60 | $7.30 | 14 | 10073 | 78.52% | 0.57 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:03:54 |
| HIMS280121P00040000 | 看跌 Put | 40.00 | $16.50 | $17.60 | $17.55 | 0 | 1983 | 76.76% | -0.47 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-10T10:42:06 |
| HIMS280121C00042000 | 看涨 Call | 42.00 | $6.80 | $7.30 | $7.05 | 4 | 427 | 78.90% | 0.55 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:33:03 |
| HIMS280121P00042000 | 看跌 Put | 42.00 | $18.25 | $19.30 | $19.51 | 0 | 42 | 78.13% | -0.50 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-11T10:47:07 |
| HIMS280121C00045000 | 看涨 Call | 45.00 | $6.30 | $6.65 | $6.51 | 13 | 1198 | 78.70% | 0.52 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:11:41 |
| HIMS280121P00045000 | 看跌 Put | 45.00 | $20.95 | $21.70 | $21.15 | 0 | 1896 | 79.44% | -0.53 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-15T12:12:34 |
| HIMS280121C00047000 | 看涨 Call | 47.00 | $5.50 | $6.35 | $6.25 | 1 | 754 | 77.04% | 0.50 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:27:35 |
| HIMS280121P00047000 | 看跌 Put | 47.00 | $22.25 | $23.35 | $22.12 | 0 | 45 | 78.23% | -0.55 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-08-27T11:06:27 |
| HIMS280121C00050000 | 看涨 Call | 50.00 | $5.55 | $6.05 | $5.75 | 36 | 2363 | 79.63% | 0.47 | 0.02 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:53:51 |
| HIMS280121P00050000 | 看跌 Put | 50.00 | $24.85 | $25.85 | $24.65 | 0 | 363 | 78.68% | -0.58 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-08-26T13:33:12 |
| HIMS280121C00055000 | 看涨 Call | 55.00 | $4.65 | $5.45 | $5.15 | 7 | 883 | 79.03% | 0.44 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:54:09 |
| HIMS280121P00055000 | 看跌 Put | 55.00 | $29.05 | $30.15 | $27.88 | 0 | 200 | 78.54% | -0.63 | 0.02 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-08-24T12:15:21 |
| HIMS280121C00060000 | 看涨 Call | 60.00 | $4.55 | $5.10 | $4.60 | 5 | 3672 | 81.81% | 0.40 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:25:23 |
| HIMS280121P00060000 | 看跌 Put | 60.00 | $33.60 | $34.70 | $34.13 | 0 | 123 | 79.98% | -0.67 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-16T11:04:25 |
| HIMS280121C00065000 | 看涨 Call | 65.00 | $4.05 | $4.40 | $4.44 | 10 | 794 | 81.00% | 0.37 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T09:40:05 |
| HIMS280121P00065000 | 看跌 Put | 65.00 | $37.90 | $39.35 | $39.25 | 0 | 99 | 79.86% | -0.71 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-07-27T14:42:50 |
| HIMS280121C00070000 | 看涨 Call | 70.00 | $3.65 | $4.00 | $3.90 | 18 | 785 | 81.26% | 0.34 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:00:30 |
| HIMS280121P00070000 | 看跌 Put | 70.00 | $42.30 | $43.95 | $43.61 | 0 | 68 | 78.96% | -0.75 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-09T12:28:06 |
| HIMS280121C00075000 | 看涨 Call | 75.00 | $3.40 | $3.65 | $3.60 | 7 | 1578 | 81.92% | 0.32 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:28:40 |
| HIMS280121P00075000 | 看跌 Put | 75.00 | $47.20 | $48.90 | $52.03 | 0 | 13 | 82.08% | -0.78 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-05-27T09:48:57 |
| HIMS280121C00080000 | 看涨 Call | 80.00 | $2.96 | $3.40 | $3.25 | 10 | 1038 | 81.80% | 0.30 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:36:28 |
| HIMS280121P00080000 | 看跌 Put | 80.00 | $52.05 | $54.10 | $53.30 | 0 | 6 | 86.10% | -0.81 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-08T12:14:52 |
| HIMS280121C00085000 | 看涨 Call | 85.00 | $2.68 | $3.30 | $3.10 | 0 | 373 | 82.74% | 0.28 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-15T11:43:57 |
| HIMS280121P00085000 | 看跌 Put | 85.00 | $56.55 | $58.60 | $55.85 | 0 | 567 | 82.97% | -0.84 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-06-22T14:07:43 |
| HIMS280121C00090000 | 看涨 Call | 90.00 | $2.45 | $3.10 | $2.83 | 13 | 4202 | 83.19% | 0.26 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:53:58 |
| HIMS280121P00090000 | 看跌 Put | 90.00 | $61.25 | $63.10 | $60.30 | 0 | 52 | 78.61% | -0.87 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-08-27T09:58:41 |
| HIMS280121C00095000 | 看涨 Call | 95.00 | $2.39 | $2.86 | $2.65 | 29 | 3168 | 84.01% | 0.25 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-18T14:52:14 |
| HIMS280121P00095000 | 看跌 Put | 95.00 | $66.45 | $68.35 | $67.50 | 0 | 288 | 86.28% | -0.90 | 0.02 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-04T11:51:28 |