HIMS · 2027-05-21
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 2027-05-21；共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS270521C00015000 | 看涨 Call | 15.00 | $11.60 | $12.40 | $13.22 | 0 | 3 | 75.44% | 0.90 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-15T11:49:56 |
| HIMS270521P00015000 | 看跌 Put | 15.00 | $0.79 | $1.25 | $1.03 | 30 | 1252 | 80.30% | -0.11 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:46:16 |
| HIMS270521C00020000 | 看涨 Call | 20.00 | $8.60 | $9.20 | $9.25 | 13 | 16 | 79.07% | 0.78 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:44:29 |
| HIMS270521P00020000 | 看跌 Put | 20.00 | $2.55 | $2.78 | $2.71 | 107 | 357 | 79.40% | -0.22 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:29:25 |
| HIMS270521C00021000 | 看涨 Call | 21.00 | $8.00 | $8.65 | $8.32 | 4 | 65 | 78.54% | 0.76 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:49:27 |
| HIMS270521P00021000 | 看跌 Put | 21.00 | $2.75 | $3.45 | $3.15 | 7 | 194 | 79.34% | -0.25 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:38:05 |
| HIMS270521C00022000 | 看涨 Call | 22.00 | $7.55 | $8.20 | $7.83 | 1 | 16 | 79.54% | 0.73 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:56:45 |
| HIMS270521P00022000 | 看跌 Put | 22.00 | $3.40 | $3.75 | $3.65 | 2 | 45 | 79.42% | -0.28 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:27:14 |
| HIMS270521C00023000 | 看涨 Call | 23.00 | $7.10 | $7.60 | $7.35 | 8 | 29 | 78.85% | 0.70 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:49:27 |
| HIMS270521P00023000 | 看跌 Put | 23.00 | $3.75 | $4.45 | $4.10 | 30 | 110 | 79.78% | -0.30 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:51:19 |
| HIMS270521C00024000 | 看涨 Call | 24.00 | $6.70 | $7.20 | $6.96 | 3 | 25 | 79.63% | 0.68 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:45 |
| HIMS270521P00024000 | 看跌 Put | 24.00 | $4.40 | $4.80 | $4.61 | 28 | 65 | 79.31% | -0.33 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| HIMS270521C00025000 | 看涨 Call | 25.00 | $6.25 | $6.65 | $6.45 | 8 | 83 | 78.54% | 0.65 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:49:27 |
| HIMS270521P00025000 | 看跌 Put | 25.00 | $5.00 | $5.35 | $5.15 | 179 | 421 | 79.55% | -0.35 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:51:19 |
| HIMS270521C00026000 | 看涨 Call | 26.00 | $5.90 | $6.40 | $6.13 | 43 | 38 | 79.92% | 0.63 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:45 |
| HIMS270521P00026000 | 看跌 Put | 26.00 | $5.60 | $5.95 | $5.75 | 17 | 32 | 79.74% | -0.38 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| HIMS270521C00027000 | 看涨 Call | 27.00 | $5.50 | $5.85 | $5.71 | 44 | 448 | 78.53% | 0.60 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:48:08 |
| HIMS270521P00027000 | 看跌 Put | 27.00 | $6.00 | $6.70 | $6.37 | 17 | 619 | 79.24% | -0.40 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:34:02 |
| HIMS270521C00028000 | 看涨 Call | 28.00 | $5.25 | $5.55 | $5.39 | 235 | 67 | 79.56% | 0.58 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:55:53 |
| HIMS270521P00028000 | 看跌 Put | 28.00 | $6.45 | $7.25 | $7.07 | 178 | 53 | 77.43% | -0.43 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:28:42 |
| HIMS270521C00029000 | 看涨 Call | 29.00 | $4.90 | $5.20 | $5.03 | 31 | 129 | 79.27% | 0.56 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:48:08 |
| HIMS270521P00029000 | 看跌 Put | 29.00 | $7.30 | $7.90 | $7.69 | 11 | 54 | 78.68% | -0.45 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:34:02 |
| HIMS270521C00030000 | 看涨 Call | 30.00 | $4.50 | $4.95 | $4.69 | 99 | 526 | 79.04% | 0.54 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:09:41 |
| HIMS270521P00030000 | 看跌 Put | 30.00 | $7.95 | $8.70 | $8.42 | 4 | 741 | 79.29% | -0.48 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:28:42 |
| HIMS270521C00031000 | 看涨 Call | 31.00 | $4.25 | $5.15 | $4.45 | 26 | 49 | 82.51% | 0.51 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:48:08 |
| HIMS270521P00031000 | 看跌 Put | 31.00 | $8.70 | $9.40 | $7.89 | 0 | 4 | 79.62% | -0.50 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-30T09:39:52 |
| HIMS270521C00032000 | 看涨 Call | 32.00 | $4.05 | $4.65 | $4.30 | 64 | 49 | 81.46% | 0.49 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:35:10 |
| HIMS270521P00032000 | 看跌 Put | 32.00 | $8.95 | $10.15 | $9.81 | 10 | 10 | 76.71% | -0.52 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T09:30:26 |
| HIMS270521C00033000 | 看涨 Call | 33.00 | $3.80 | $4.15 | $4.05 | 62 | 221 | 79.86% | 0.47 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:36:47 |
| HIMS270521P00033000 | 看跌 Put | 33.00 | $9.70 | $10.90 | $10.65 | 10 | 490 | 76.87% | -0.54 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:30:39 |
| HIMS270521C00034000 | 看涨 Call | 34.00 | $3.55 | $4.00 | $3.80 | 3 | 65 | 80.35% | 0.45 | 0.03 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:37:11 |
| HIMS270521P00034000 | 看跌 Put | 34.00 | $11.05 | $11.65 | $9.60 | 0 | 34 | 80.86% | -0.56 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T12:08:45 |
| HIMS270521C00035000 | 看涨 Call | 35.00 | $3.35 | $3.95 | $3.35 | 48 | 139 | 81.65% | 0.43 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:33:38 |
| HIMS270521P00035000 | 看跌 Put | 35.00 | $11.15 | $12.35 | $12.22 | 16 | 41 | 75.81% | -0.58 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:39:15 |
| HIMS270521C00036000 | 看涨 Call | 36.00 | $3.15 | $3.55 | $3.40 | 3 | 88 | 80.44% | 0.42 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:34:43 |
| HIMS270521P00036000 | 看跌 Put | 36.00 | $12.35 | $13.25 | $12.93 | 10 | 220 | 79.46% | -0.60 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:31:06 |
| HIMS270521C00037000 | 看涨 Call | 37.00 | $3.00 | $3.35 | $3.20 | 7 | 20 | 80.72% | 0.40 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:38:43 |
| HIMS270521P00037000 | 看跌 Put | 37.00 | $13.20 | $14.15 | $10.80 | 0 | 6 | 80.53% | -0.62 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-09T15:24:37 |
| HIMS270521C00038000 | 看涨 Call | 38.00 | $2.78 | $3.10 | $2.89 | 65 | 40 | 80.01% | 0.38 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:27:26 |
| HIMS270521P00038000 | 看跌 Put | 38.00 | $14.00 | $14.90 | $12.36 | 0 | 36 | 80.03% | -0.64 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-21T11:07:14 |
| HIMS270521C00040000 | 看涨 Call | 40.00 | $2.43 | $2.90 | $2.67 | 20 | 334 | 80.83% | 0.35 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:09:19 |
| HIMS270521P00040000 | 看跌 Put | 40.00 | $15.85 | $16.65 | $16.15 | 40 | 34 | 82.14% | -0.67 | 0.03 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T09:31:18 |
| HIMS270521C00045000 | 看涨 Call | 45.00 | $1.96 | $2.23 | $2.01 | 44 | 4290 | 82.42% | 0.28 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:30:07 |
| HIMS270521P00045000 | 看跌 Put | 45.00 | $20.00 | $20.95 | $20.62 | 45 | 96 | 80.75% | -0.75 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:28:50 |