HIMS · 2028-12-15
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 2028-12-15；共 26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS281215C00015000 | 看涨 Call | 15.00 | $17.25 | $19.05 | $19.05 | 0 | 81 | 78.25% | 0.90 | 0.01 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-14T15:09:42 |
| HIMS281215P00015000 | 看跌 Put | 15.00 | $3.45 | $3.50 | $3.50 | 36 | 4096 | 79.02% | -0.12 | 0.01 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| HIMS281215C00018000 | 看涨 Call | 18.00 | $16.25 | $17.85 | $16.45 | 0 | 16 | 80.41% | 0.87 | 0.01 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-09T09:42:42 |
| HIMS281215P00018000 | 看跌 Put | 18.00 | $4.85 | $4.90 | $4.92 | 11 | 2874 | 78.52% | -0.15 | 0.01 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:39:28 |
| HIMS281215C00020000 | 看涨 Call | 20.00 | $15.70 | $16.35 | $15.95 | 10 | 67 | 77.92% | 0.84 | 0.01 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:05:51 |
| HIMS281215P00020000 | 看跌 Put | 20.00 | $5.40 | $6.35 | $6.30 | 0 | 40 | 78.02% | -0.18 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-11T09:57:24 |
| HIMS281215C00023000 | 看涨 Call | 23.00 | $13.90 | $15.95 | $14.95 | 0 | 194 | 77.68% | 0.81 | 0.01 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-17T11:23:53 |
| HIMS281215P00023000 | 看跌 Put | 23.00 | $7.10 | $8.95 | $7.65 | 0 | 108 | 81.81% | -0.21 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-17T11:34:31 |
| HIMS281215C00025000 | 看涨 Call | 25.00 | $13.40 | $14.80 | $14.33 | 28 | 78 | 76.28% | 0.79 | 0.01 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:09:10 |
| HIMS281215P00025000 | 看跌 Put | 25.00 | $8.30 | $9.20 | $8.64 | 0 | 75 | 77.81% | -0.23 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-17T11:01:51 |
| HIMS281215C00027000 | 看涨 Call | 27.00 | $12.45 | $14.65 | $13.25 | 0 | 46 | 76.78% | 0.77 | 0.01 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-09-11T15:46:40 |
| HIMS281215P00027000 | 看跌 Put | 27.00 | $9.60 | $10.50 | $9.90 | 0 | 54 | 78.14% | -0.26 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-14T11:23:43 |
| HIMS281215C00030000 | 看涨 Call | 30.00 | $12.45 | $13.20 | $12.90 | 5 | 329 | 77.62% | 0.74 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:21:24 |
| HIMS281215P00030000 | 看跌 Put | 30.00 | $11.50 | $12.35 | $11.95 | 3 | 218 | 77.45% | -0.29 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T09:53:03 |
| HIMS281215C00032000 | 看涨 Call | 32.00 | $11.55 | $13.30 | $12.50 | 0 | 1202 | 78.40% | 0.73 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-16T10:19:45 |
| HIMS281215P00032000 | 看跌 Put | 32.00 | $12.85 | $14.10 | $13.66 | 0 | 73 | 78.72% | -0.31 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-04T15:56:08 |
| HIMS281215C00035000 | 看涨 Call | 35.00 | $11.10 | $12.60 | $12.65 | 0 | 247 | 79.26% | 0.70 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T13:19:17 |
| HIMS281215P00035000 | 看跌 Put | 35.00 | $14.75 | $16.10 | $15.50 | 0 | 15 | 77.56% | -0.34 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-15T11:50:21 |
| HIMS281215C00037000 | 看涨 Call | 37.00 | $10.10 | $12.10 | $12.35 | 0 | 111 | 77.16% | 0.68 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T13:19:17 |
| HIMS281215P00037000 | 看跌 Put | 37.00 | $16.20 | $17.60 | $17.40 | 0 | 4 | 77.68% | -0.36 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-11T09:49:15 |
| HIMS281215C00040000 | 看涨 Call | 40.00 | $9.75 | $11.45 | $10.98 | 5 | 342 | 77.85% | 0.66 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:26:36 |
| HIMS281215P00040000 | 看跌 Put | 40.00 | $18.50 | $19.75 | $19.73 | 0 | 18 | 77.57% | -0.39 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-11T10:47:07 |
| HIMS281215C00042000 | 看涨 Call | 42.00 | $9.80 | $10.90 | $10.51 | 24 | 103 | 78.64% | 0.64 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T09:36:59 |
| HIMS281215P00042000 | 看跌 Put | 42.00 | $19.85 | $21.45 | $19.50 | 0 | 1 | 77.53% | -0.41 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-08-20T12:51:13 |
| HIMS281215C00045000 | 看涨 Call | 45.00 | $9.10 | $10.65 | $9.85 | 0 | 369 | 78.94% | 0.62 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T14:00:12 |
| HIMS281215P00045000 | 看跌 Put | 45.00 | $22.10 | $23.70 | $23.35 | 0 | 54 | 76.93% | -0.44 | 0.02 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-16T15:41:18 |