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 $25.70 · 日涨跌 1.82% · 年初至今 -23.08%
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 | $21.05 | $25.05 | $23.02 | 1 | 501 | 103.96% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:26:32 |
| HIMS280121P00003000 | 看跌 Put | 3.00 | $0.00 | $0.24 | $0.04 | 0 | 2315 | 109.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T10:17:12 |
| HIMS280121C00005000 | 看涨 Call | 5.00 | $19.70 | $22.50 | $21.40 | 1 | 164 | 64.75% | 0.99 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:52:45 |
| HIMS280121P00005000 | 看跌 Put | 5.00 | $0.11 | $0.23 | $0.17 | 0 | 1652 | 89.26% | -0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:05:24 |
| HIMS280121C00008000 | 看涨 Call | 8.00 | $18.25 | $19.10 | $20.56 | 0 | 787 | 79.86% | 0.97 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T12:18:52 |
| HIMS280121P00008000 | 看跌 Put | 8.00 | $0.39 | $0.57 | $0.40 | 0 | 1853 | 82.24% | -0.04 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:46:12 |
| HIMS280121C00010000 | 看涨 Call | 10.00 | $16.55 | $17.60 | $18.90 | 0 | 806 | 76.59% | 0.95 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T09:44:25 |
| HIMS280121P00010000 | 看跌 Put | 10.00 | $0.64 | $1.06 | $0.77 | 0 | 11808 | 80.76% | -0.06 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-15T09:30:02 |
| HIMS280121C00013000 | 看涨 Call | 13.00 | $14.55 | $15.60 | $18.80 | 0 | 512 | 77.72% | 0.90 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-06T14:57:55 |
| HIMS280121P00013000 | 看跌 Put | 13.00 | $1.56 | $1.60 | $1.57 | 220 | 2084 | 78.18% | -0.10 | 0.01 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:47:01 |
| HIMS280121C00015000 | 看涨 Call | 15.00 | $13.30 | $14.05 | $13.80 | 3 | 2498 | 74.40% | 0.87 | 0.01 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:20:43 |
| HIMS280121P00015000 | 看跌 Put | 15.00 | $2.13 | $2.33 | $2.27 | 1 | 1253 | 77.08% | -0.13 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:57:22 |
| HIMS280121C00017000 | 看涨 Call | 17.00 | $12.25 | $13.35 | $13.50 | 0 | 1066 | 77.96% | 0.84 | 0.01 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:16:38 |
| HIMS280121P00017000 | 看跌 Put | 17.00 | $2.85 | $3.25 | $3.04 | 0 | 311 | 77.47% | -0.17 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:48:59 |
| HIMS280121C00020000 | 看涨 Call | 20.00 | $11.00 | $12.30 | $11.27 | 14 | 2857 | 81.51% | 0.79 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:44:41 |
| HIMS280121P00020000 | 看跌 Put | 20.00 | $4.15 | $4.60 | $4.44 | 9 | 3804 | 76.41% | -0.22 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T14:52:00 |
| HIMS280121C00023000 | 看涨 Call | 23.00 | $9.65 | $10.25 | $9.98 | 2 | 584 | 76.24% | 0.74 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:27:14 |
| HIMS280121P00023000 | 看跌 Put | 23.00 | $5.95 | $6.25 | $6.08 | 3 | 2666 | 77.60% | -0.27 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:27:14 |
| HIMS280121C00025000 | 看涨 Call | 25.00 | $9.05 | $9.45 | $9.30 | 16 | 4432 | 76.70% | 0.71 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:47:21 |
| HIMS280121P00025000 | 看跌 Put | 25.00 | $6.95 | $7.65 | $7.49 | 0 | 2569 | 77.77% | -0.31 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:58:26 |
| HIMS280121C00028000 | 看涨 Call | 28.00 | $8.00 | $8.45 | $8.80 | 59 | 795 | 76.38% | 0.66 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:04:40 |
| HIMS280121P00028000 | 看跌 Put | 28.00 | $8.75 | $9.60 | $8.90 | 0 | 495 | 77.45% | -0.36 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T15:36:09 |
| HIMS280121C00030000 | 看涨 Call | 30.00 | $7.55 | $8.15 | $7.67 | 4 | 7164 | 78.35% | 0.63 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:29:56 |
| HIMS280121P00030000 | 看跌 Put | 30.00 | $10.00 | $10.85 | $10.25 | 0 | 2135 | 76.53% | -0.39 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:20:12 |
| HIMS280121C00033000 | 看涨 Call | 33.00 | $6.60 | $7.35 | $8.00 | 0 | 552 | 77.51% | 0.59 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T12:27:46 |
| HIMS280121P00033000 | 看跌 Put | 33.00 | $12.00 | $13.10 | $11.00 | 0 | 158 | 76.52% | -0.44 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-29T11:18:26 |
| HIMS280121C00035000 | 看涨 Call | 35.00 | $6.20 | $6.75 | $6.50 | 10 | 2537 | 77.22% | 0.56 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:56:41 |
| HIMS280121P00035000 | 看跌 Put | 35.00 | $12.85 | $14.45 | $13.47 | 0 | 1006 | 73.11% | -0.47 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| HIMS280121C00037000 | 看涨 Call | 37.00 | $4.95 | $6.55 | $8.48 | 0 | 515 | 74.61% | 0.54 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-28T15:02:32 |
| HIMS280121P00037000 | 看跌 Put | 37.00 | $14.75 | $16.10 | $15.41 | 5 | 944 | 75.38% | -0.50 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:19:45 |
| HIMS280121C00040000 | 看涨 Call | 40.00 | $5.30 | $5.70 | $5.70 | 9 | 10195 | 77.50% | 0.50 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:26:08 |
| HIMS280121P00040000 | 看跌 Put | 40.00 | $16.95 | $18.45 | $17.25 | 0 | 1976 | 74.59% | -0.54 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-30T12:57:20 |
| HIMS280121C00042000 | 看涨 Call | 42.00 | $4.95 | $5.60 | $5.50 | 2 | 447 | 78.59% | 0.48 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T09:49:38 |
| HIMS280121P00042000 | 看跌 Put | 42.00 | $18.80 | $20.25 | $18.10 | 0 | 47 | 76.48% | -0.56 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-28T12:51:48 |
| HIMS280121C00045000 | 看涨 Call | 45.00 | $4.60 | $4.90 | $4.95 | 5 | 1226 | 78.11% | 0.45 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:09:14 |
| HIMS280121P00045000 | 看跌 Put | 45.00 | $21.95 | $22.60 | $19.57 | 0 | 1737 | 78.98% | -0.60 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-28T14:41:29 |
| HIMS280121C00047000 | 看涨 Call | 47.00 | $4.00 | $4.80 | $4.60 | 18 | 798 | 77.52% | 0.43 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:58:06 |
| HIMS280121P00047000 | 看跌 Put | 47.00 | $22.70 | $25.10 | $21.40 | 0 | 42 | 78.37% | -0.62 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-12T13:11:18 |
| HIMS280121C00050000 | 看涨 Call | 50.00 | $4.00 | $4.30 | $4.10 | 23 | 2558 | 78.77% | 0.41 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:26:25 |
| HIMS280121P00050000 | 看跌 Put | 50.00 | $26.00 | $27.10 | $25.27 | 0 | 344 | 79.06% | -0.65 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-28T09:30:11 |
| HIMS280121C00055000 | 看涨 Call | 55.00 | $3.45 | $4.00 | $3.55 | 0 | 896 | 80.02% | 0.37 | 0.02 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T15:58:13 |
| HIMS280121P00055000 | 看跌 Put | 55.00 | $30.20 | $31.45 | $31.05 | 4 | 197 | 77.60% | -0.70 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:13:20 |
| HIMS280121C00060000 | 看涨 Call | 60.00 | $3.10 | $3.35 | $3.25 | 10 | 3663 | 79.02% | 0.33 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:00:55 |
| HIMS280121P00060000 | 看跌 Put | 60.00 | $35.30 | $36.30 | $35.38 | 0 | 127 | 82.77% | -0.74 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:39:15 |
| HIMS280121C00065000 | 看涨 Call | 65.00 | $2.57 | $3.00 | $2.89 | 46 | 842 | 79.32% | 0.30 | 0.02 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:19:53 |
| HIMS280121P00065000 | 看跌 Put | 65.00 | $39.80 | $40.90 | $39.25 | 0 | 99 | 82.31% | -0.78 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-07-27T14:42:50 |
| HIMS280121C00070000 | 看涨 Call | 70.00 | $2.50 | $2.87 | $3.25 | 0 | 826 | 81.82% | 0.28 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-27T12:18:18 |
| HIMS280121P00070000 | 看跌 Put | 70.00 | $44.55 | $45.65 | $43.30 | 0 | 62 | 83.39% | -0.82 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-19T10:28:43 |
| HIMS280121C00075000 | 看涨 Call | 75.00 | $2.19 | $2.60 | $2.34 | 69 | 1661 | 81.90% | 0.26 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:54:34 |
| HIMS280121P00075000 | 看跌 Put | 75.00 | $48.65 | $50.80 | $52.03 | 0 | 13 | 81.66% | -0.85 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-05-27T09:48:57 |
| HIMS280121C00080000 | 看涨 Call | 80.00 | $1.95 | $2.48 | $2.30 | 1 | 1016 | 82.78% | 0.24 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:55:40 |
| HIMS280121P00080000 | 看跌 Put | 80.00 | $53.45 | $55.95 | $51.86 | 0 | 7 | 84.94% | -0.88 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-15T15:10:32 |
| HIMS280121C00085000 | 看涨 Call | 85.00 | $1.54 | $2.22 | $1.95 | 0 | 372 | 81.48% | 0.22 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:43:55 |
| HIMS280121P00085000 | 看跌 Put | 85.00 | $59.10 | $60.05 | $55.85 | 0 | 567 | 85.95% | -0.91 | 0.02 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-06-22T14:07:43 |
| HIMS280121C00090000 | 看涨 Call | 90.00 | $1.47 | $2.12 | $1.95 | 5 | 3697 | 82.85% | 0.20 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:09:38 |
| HIMS280121P00090000 | 看跌 Put | 90.00 | $63.05 | $65.85 | $60.30 | 0 | 52 | 86.14% | -0.94 | 0.02 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-27T09:58:41 |
| HIMS280121C00095000 | 看涨 Call | 95.00 | $1.51 | $1.97 | $1.68 | 6 | 3115 | 84.40% | 0.19 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:48:22 |
| HIMS280121P00095000 | 看跌 Put | 95.00 | $68.95 | $69.90 | $67.50 | 0 | 281 | 88.56% | -0.96 | 0.02 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-16T13:24:09 |