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 $25.70 · 日涨跌 1.82% · 年初至今 -23.08%
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 | $15.15 | $16.30 | $15.18 | 0 | 84 | 76.34% | 0.88 | 0.01 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:56:11 |
| HIMS281215P00015000 | 看跌 Put | 15.00 | $3.30 | $3.60 | $3.55 | 20 | 3758 | 76.81% | -0.13 | 0.01 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:06:07 |
| HIMS281215C00018000 | 看涨 Call | 18.00 | $13.90 | $15.15 | $15.30 | 0 | 18 | 77.34% | 0.84 | 0.01 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-10-15T10:12:30 |
| HIMS281215P00018000 | 看跌 Put | 18.00 | $4.75 | $5.15 | $4.55 | 0 | 1099 | 77.00% | -0.17 | 0.01 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-10-19T11:14:12 |
| HIMS281215C00020000 | 看涨 Call | 20.00 | $13.15 | $14.35 | $14.95 | 0 | 71 | 77.21% | 0.82 | 0.01 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T11:40:29 |
| HIMS281215P00020000 | 看跌 Put | 20.00 | $5.80 | $6.30 | $6.00 | 0 | 58 | 77.12% | -0.20 | 0.01 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:35:25 |
| HIMS281215C00023000 | 看涨 Call | 23.00 | $12.05 | $13.25 | $16.23 | 0 | 201 | 76.60% | 0.78 | 0.01 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-10-28T13:44:32 |
| HIMS281215P00023000 | 看跌 Put | 23.00 | $7.20 | $8.10 | $7.50 | 0 | 108 | 75.72% | -0.24 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-21T14:00:48 |
| HIMS281215C00025000 | 看涨 Call | 25.00 | $11.65 | $12.25 | $12.00 | 12 | 103 | 75.96% | 0.76 | 0.01 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:56:06 |
| HIMS281215P00025000 | 看跌 Put | 25.00 | $8.60 | $9.35 | $9.08 | 4 | 564 | 76.41% | -0.27 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:16:49 |
| HIMS281215C00027000 | 看涨 Call | 27.00 | $10.90 | $12.05 | $13.35 | 0 | 59 | 76.81% | 0.74 | 0.01 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:46:51 |
| HIMS281215P00027000 | 看跌 Put | 27.00 | $10.10 | $10.60 | $10.60 | 1 | 90 | 77.01% | -0.29 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T09:30:03 |
| HIMS281215C00030000 | 看涨 Call | 30.00 | $10.30 | $11.15 | $10.20 | 14 | 359 | 77.10% | 0.71 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:52:09 |
| HIMS281215P00030000 | 看跌 Put | 30.00 | $11.95 | $12.70 | $11.87 | 0 | 210 | 76.51% | -0.33 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-02T11:24:43 |
| HIMS281215C00032000 | 看涨 Call | 32.00 | $9.70 | $10.90 | $10.85 | 0 | 1271 | 77.49% | 0.69 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-30T14:41:13 |
| HIMS281215P00032000 | 看跌 Put | 32.00 | $13.55 | $14.20 | $13.08 | 0 | 95 | 77.51% | -0.35 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T09:30:03 |
| HIMS281215C00035000 | 看涨 Call | 35.00 | $8.25 | $10.10 | $9.89 | 2 | 253 | 74.15% | 0.66 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:56:09 |
| HIMS281215P00035000 | 看跌 Put | 35.00 | $15.45 | $16.40 | $14.95 | 0 | 12 | 76.47% | -0.39 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-30T12:00:56 |
| HIMS281215C00037000 | 看涨 Call | 37.00 | $8.80 | $9.80 | $11.01 | 0 | 810 | 77.90% | 0.64 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-19T13:55:35 |
| HIMS281215P00037000 | 看跌 Put | 37.00 | $17.00 | $18.00 | $16.40 | 0 | 5 | 76.96% | -0.41 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-07T09:50:40 |
| HIMS281215C00040000 | 看涨 Call | 40.00 | $8.25 | $9.30 | $8.40 | 47 | 450 | 78.10% | 0.62 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:40:11 |
| HIMS281215P00040000 | 看跌 Put | 40.00 | $19.40 | $20.25 | $18.70 | 0 | 30 | 77.02% | -0.44 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-09T12:15:12 |
| HIMS281215C00042000 | 看涨 Call | 42.00 | $7.75 | $8.70 | $8.50 | 5 | 103 | 76.69% | 0.60 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:52:54 |
| HIMS281215P00042000 | 看跌 Put | 42.00 | $20.70 | $21.90 | $20.03 | 0 | 2 | 76.28% | -0.46 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-29T09:49:47 |
| HIMS281215C00045000 | 看涨 Call | 45.00 | $7.45 | $8.10 | $7.80 | 117 | 647 | 76.88% | 0.58 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:36:15 |
| HIMS281215P00045000 | 看跌 Put | 45.00 | $22.65 | $24.30 | $22.68 | 0 | 152 | 74.56% | -0.49 | 0.02 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-22T14:11:20 |