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 $27.99 · 日涨跌 0.36% · 年初至今 -16.22%
到期日 2027-05-21；共 34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIMS270521C00020000 | 看涨 Call | 20.00 | $10.60 | $12.25 | $0.00 | 0 | 0 | 80.42% | 0.82 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00020000 | 看跌 Put | 20.00 | $2.18 | $3.35 | $2.59 | 20 | 2 | 81.57% | -0.19 | 0.02 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:00:40 |
| HIMS270521C00021000 | 看涨 Call | 21.00 | $10.15 | $11.65 | $0.00 | 0 | 0 | 80.96% | 0.80 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00021000 | 看跌 Put | 21.00 | $2.26 | $4.10 | $0.00 | 0 | 0 | 81.50% | -0.21 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 未提供 |
| HIMS270521C00022000 | 看涨 Call | 22.00 | $9.90 | $11.05 | $0.00 | 0 | 0 | 82.48% | 0.78 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00022000 | 看跌 Put | 22.00 | $2.60 | $4.05 | $3.11 | 2 | 0 | 77.18% | -0.23 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:30:25 |
| HIMS270521C00023000 | 看涨 Call | 23.00 | $9.10 | $10.50 | $0.00 | 0 | 0 | 80.07% | 0.76 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00023000 | 看跌 Put | 23.00 | $3.60 | $4.30 | $3.90 | 0 | 11 | 79.46% | -0.25 | 0.02 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-17T15:32:13 |
| HIMS270521C00024000 | 看涨 Call | 24.00 | $8.55 | $10.00 | $0.00 | 0 | 0 | 79.51% | 0.74 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00024000 | 看跌 Put | 24.00 | $3.70 | $6.10 | $0.00 | 0 | 0 | 85.44% | -0.27 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| HIMS270521C00025000 | 看涨 Call | 25.00 | $7.80 | $9.00 | $8.50 | 5 | 0 | 74.24% | 0.72 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| HIMS270521P00025000 | 看跌 Put | 25.00 | $4.50 | $5.15 | $5.00 | 1 | 0 | 77.74% | -0.30 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:12:16 |
| HIMS270521C00026000 | 看涨 Call | 26.00 | $7.35 | $8.60 | $8.00 | 35 | 0 | 74.54% | 0.69 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| HIMS270521P00026000 | 看跌 Put | 26.00 | $5.00 | $5.70 | $5.40 | 2 | 0 | 77.57% | -0.32 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:55:55 |
| HIMS270521C00027000 | 看涨 Call | 27.00 | $7.00 | $8.25 | $7.67 | 4 | 0 | 75.42% | 0.67 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| HIMS270521P00027000 | 看跌 Put | 27.00 | $5.25 | $7.15 | $5.60 | 1 | 0 | 81.00% | -0.34 | 0.02 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T09:30:25 |
| HIMS270521C00028000 | 看涨 Call | 28.00 | $6.95 | $7.65 | $7.28 | 64 | 5 | 76.29% | 0.65 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| HIMS270521P00028000 | 看跌 Put | 28.00 | $5.85 | $6.95 | $6.44 | 3 | 0 | 76.44% | -0.36 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:25:35 |
| HIMS270521C00029000 | 看涨 Call | 29.00 | $5.80 | $7.80 | $6.89 | 2 | 0 | 74.89% | 0.63 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| HIMS270521P00029000 | 看跌 Put | 29.00 | $6.20 | $7.75 | $0.00 | 0 | 0 | 76.10% | -0.38 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521C00030000 | 看涨 Call | 30.00 | $5.80 | $7.35 | $6.60 | 40 | 20 | 76.38% | 0.61 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| HIMS270521P00030000 | 看跌 Put | 30.00 | $7.05 | $8.30 | $0.00 | 0 | 0 | 76.93% | -0.41 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521C00031000 | 看涨 Call | 31.00 | $5.60 | $7.15 | $0.00 | 0 | 0 | 77.91% | 0.59 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00031000 | 看跌 Put | 31.00 | $7.65 | $8.95 | $0.00 | 0 | 0 | 76.68% | -0.43 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521C00032000 | 看涨 Call | 32.00 | $5.25 | $6.80 | $0.00 | 0 | 0 | 77.55% | 0.57 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00032000 | 看跌 Put | 32.00 | $8.10 | $9.70 | $0.00 | 0 | 0 | 75.96% | -0.45 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521C00033000 | 看涨 Call | 33.00 | $5.00 | $6.15 | $0.00 | 0 | 0 | 75.92% | 0.55 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00033000 | 看跌 Put | 33.00 | $9.00 | $11.15 | $0.00 | 0 | 0 | 81.38% | -0.47 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521C00034000 | 看涨 Call | 34.00 | $4.75 | $6.25 | $0.00 | 0 | 0 | 78.21% | 0.53 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |
| HIMS270521P00034000 | 看跌 Put | 34.00 | $9.45 | $11.20 | $10.50 | 1 | 0 | 76.40% | -0.49 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:40:37 |
| HIMS270521C00035000 | 看涨 Call | 35.00 | $4.60 | $5.50 | $5.10 | 1 | 2 | 76.25% | 0.52 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:23:57 |
| HIMS270521P00035000 | 看跌 Put | 35.00 | $10.25 | $12.00 | $11.27 | 3 | 2 | 77.30% | -0.51 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:16:55 |
| HIMS270521C00036000 | 看涨 Call | 36.00 | $4.40 | $6.00 | $5.37 | 0 | 21 | 80.65% | 0.50 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-17T10:33:12 |
| HIMS270521P00036000 | 看跌 Put | 36.00 | $11.10 | $12.65 | $0.00 | 0 | 0 | 77.50% | -0.53 | 0.02 | -0.01 | 0.09 | 100 | assumed standard contract | 未提供 |