HIMS · 2029-01-19

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:04:39；期权行情时间（源站原文） 2026-11-04 00:03:07

到期日 2029-01-19；共 24 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
HIMS290119C00015000	看涨 Call	15.00	$15.15	$16.70	$15.50	2	153	76.65%	0.88	0.01	-0.00	0.08	100	assumed standard contract	2026-11-03T14:30:26
HIMS290119P00015000	看跌 Put	15.00	$3.45	$3.60	$3.55	31	5391	76.37%	-0.13	0.01	-0.00	0.08	100	assumed standard contract	2026-11-03T14:18:46
HIMS290119C00018000	看涨 Call	18.00	$14.05	$15.45	$15.25	0	24	77.57%	0.85	0.01	-0.00	0.09	100	assumed standard contract	2026-11-02T15:27:37
HIMS290119P00018000	看跌 Put	18.00	$4.75	$5.45	$4.75	0	51	77.23%	-0.17	0.01	-0.00	0.10	100	assumed standard contract	2026-10-30T15:46:30
HIMS290119C00020000	看涨 Call	20.00	$13.50	$14.75	$15.07	0	171	78.74%	0.82	0.01	-0.00	0.10	100	assumed standard contract	2026-10-30T15:18:20
HIMS290119P00020000	看跌 Put	20.00	$5.65	$6.70	$6.13	7	147	76.99%	-0.20	0.01	-0.00	0.11	100	assumed standard contract	2026-11-03T15:07:56
HIMS290119C00023000	看涨 Call	23.00	$12.30	$13.50	$14.47	0	12	76.72%	0.79	0.01	-0.00	0.11	100	assumed standard contract	2026-10-30T11:41:24
HIMS290119P00023000	看跌 Put	23.00	$7.45	$8.50	$7.48	0	4	77.24%	-0.24	0.01	-0.01	0.12	100	assumed standard contract	2026-10-30T13:38:48
HIMS290119C00025000	看涨 Call	25.00	$11.70	$13.40	$12.00	49	70	78.91%	0.77	0.01	-0.00	0.12	100	assumed standard contract	2026-11-03T14:31:05
HIMS290119P00025000	看跌 Put	25.00	$8.85	$9.80	$9.24	13	29	78.01%	-0.26	0.01	-0.01	0.12	100	assumed standard contract	2026-11-03T15:06:27
HIMS290119C00027000	看涨 Call	27.00	$11.15	$12.45	$11.80	2	64	77.36%	0.75	0.01	-0.00	0.13	100	assumed standard contract	2026-11-03T09:58:40
HIMS290119P00027000	看跌 Put	27.00	$10.05	$10.90	$10.28	0	42	76.76%	-0.29	0.01	-0.01	0.13	100	assumed standard contract	2026-11-02T14:51:50
HIMS290119C00030000	看涨 Call	30.00	$10.35	$11.25	$10.95	61	277	75.65%	0.71	0.01	-0.01	0.13	100	assumed standard contract	2026-11-03T12:35:34
HIMS290119P00030000	看跌 Put	30.00	$12.00	$13.00	$11.50	0	49	76.61%	-0.32	0.01	-0.01	0.13	100	assumed standard contract	2026-10-30T15:54:26
HIMS290119C00032000	看涨 Call	32.00	$9.90	$11.05	$12.00	0	53	76.76%	0.70	0.01	-0.01	0.14	100	assumed standard contract	2026-10-16T13:13:59
HIMS290119P00032000	看跌 Put	32.00	$13.65	$14.45	$13.19	0	17	77.59%	-0.35	0.01	-0.01	0.14	100	assumed standard contract	2026-10-30T10:09:53
HIMS290119C00035000	看涨 Call	35.00	$9.35	$10.10	$9.68	28	31	76.07%	0.67	0.01	-0.01	0.14	100	assumed standard contract	2026-11-03T15:52:40
HIMS290119P00035000	看跌 Put	35.00	$15.85	$16.50	$16.20	5	56	77.08%	-0.38	0.02	-0.01	0.14	100	assumed standard contract	2026-11-03T10:12:28
HIMS290119C00037000	看涨 Call	37.00	$8.85	$10.55	$9.30	22	157	78.69%	0.65	0.01	-0.01	0.14	100	assumed standard contract	2026-11-03T14:26:25
HIMS290119P00037000	看跌 Put	37.00	$17.15	$18.30	$16.49	0	1	77.39%	-0.40	0.02	-0.01	0.14	100	assumed standard contract	2026-09-22T14:31:32
HIMS290119C00040000	看涨 Call	40.00	$8.40	$9.15	$8.95	53	128	76.12%	0.63	0.01	-0.01	0.15	100	assumed standard contract	2026-11-03T11:06:35
HIMS290119P00040000	看跌 Put	40.00	$19.60	$20.65	$18.67	0	4	77.98%	-0.43	0.02	-0.01	0.14	100	assumed standard contract	2026-10-14T10:45:09
HIMS290119C00045000	看涨 Call	45.00	$7.00	$8.95	$7.84	525	426	76.26%	0.59	0.01	-0.01	0.15	100	assumed standard contract	2026-11-03T14:34:47
HIMS290119P00045000	看跌 Put	45.00	$23.55	$24.65	$22.30	0	17	77.84%	-0.48	0.02	-0.01	0.15	100	assumed standard contract	2026-10-28T14:18:17