Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $36.05 as of 11/14/2025 3:59:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:48 PM EST | ||||||
| 21.00 | 15.30 | 18.25 | 16.78 | % | 0.80 | 0 | 0 | 1.86 | 0.98 | 0.00 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 22.00 | 14.35 | 17.35 | 15.85 | % | 0.72 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.71 | 0.96 | 0.01 | -0.01 | 11/14/2025 3:59:48 PM EST | ||||||
| 24.00 | 12.50 | 15.00 | 13.75 | 14.00 | % | 0.57 | 1 | 0 | 1.46 | 0.95 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 25.00 | % | 0.00 | 0 | 0 | 1.55 | 0.93 | 0.01 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.47 | 0.91 | 0.01 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 27.00 | 9.80 | 12.85 | 11.33 | % | 0.42 | 0 | 0 | 1.42 | 0.89 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.36 | 0.87 | 0.02 | -0.03 | 11/14/2025 3:59:48 PM EST | ||||||
| 29.00 | 8.10 | 11.20 | 9.65 | 9.41 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.31 | 0.84 | 0.02 | -0.03 | 11/13/2025 | 11/14/2025 3:59:48 PM EST |
| 30.00 | 8.05 | 10.45 | 9.25 | 8.35 | -0.65 | -7.23% | 0.31 | 1 | 14 | 0.95 | 0.81 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 31.00 | 6.60 | 9.70 | 8.15 | % | 0.26 | 0 | 0 | 0.82 | 0.78 | 0.03 | -0.04 | 11/14/2025 3:59:48 PM EST | |||
| 32.00 | 5.80 | 9.00 | 7.40 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | 0.75 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:48 PM EST |
| 33.00 | 4.80 | 6.95 | 5.88 | % | 0.18 | 0 | 0 | 0.61 | 0.72 | 0.03 | -0.04 | 11/14/2025 3:59:48 PM EST | |||
| 34.00 | 5.60 | 6.75 | 6.18 | 6.00 | +0.75 | +14.29% | 0.18 | 2 | 17 | 0.83 | 0.68 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 35.00 | 5.05 | 5.70 | 5.38 | 5.65 | +0.65 | +13.00% | 0.15 | 8 | 4 | 0.78 | 0.64 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 36.00 | 4.50 | 5.20 | 4.85 | 4.70 | % | 0.13 | 25 | 0 | 0.78 | 0.61 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 37.00 | 4.00 | 4.75 | 4.38 | 4.20 | -0.80 | -16.00% | 0.12 | 48 | 8 | 0.78 | 0.57 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 38.00 | 3.65 | 4.35 | 4.00 | 4.14 | +0.44 | +11.90% | 0.11 | 28 | 15 | 0.79 | 0.54 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 39.00 | 3.25 | 4.00 | 3.63 | 3.42 | -0.23 | -6.31% | 0.09 | 18 | 13 | 0.79 | 0.50 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 40.00 | 2.87 | 3.30 | 3.09 | 3.04 | +0.14 | +4.83% | 0.08 | 36 | 16 | 0.76 | 0.47 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 41.00 | 2.80 | 3.15 | 2.98 | 3.00 | +0.10 | +3.45% | 0.07 | 86 | 8 | 0.80 | 0.43 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 42.00 | 2.17 | 2.75 | 2.46 | 2.50 | -0.65 | -20.64% | 0.06 | 66 | 5 | 0.76 | 0.40 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 43.00 | 2.15 | 2.45 | 2.30 | 2.33 | +0.13 | +5.91% | 0.05 | 19 | 1 | 0.78 | 0.37 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 44.00 | 1.85 | 2.55 | 2.20 | 2.30 | % | 0.05 | 1 | 0 | 0.81 | 0.34 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 45.00 | 1.69 | 2.17 | 1.93 | 2.21 | +0.21 | +10.50% | 0.04 | 42 | 27 | 0.81 | 0.31 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 46.00 | 1.51 | 2.41 | 1.96 | 1.40 | % | 0.04 | 1 | 0 | 0.85 | 0.28 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 47.00 | 1.31 | 2.12 | 1.72 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | 0.26 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:48 PM EST |
| 48.00 | 0.80 | 2.36 | 1.58 | % | 0.03 | 0 | 0 | 0.84 | 0.23 | 0.03 | -0.03 | 11/14/2025 3:59:48 PM EST | |||
| 49.00 | 1.07 | 1.94 | 1.51 | 1.22 | -0.11 | -8.28% | 0.03 | 1 | 2 | 0.87 | 0.21 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 50.00 | 1.00 | 1.40 | 1.20 | 1.20 | % | 0.02 | 33 | 0 | 0.84 | 0.19 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 51.00 | % | 0.00 | 0 | 0 | 0.82 | 0.18 | 0.02 | -0.03 | 11/14/2025 3:59:48 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 0.87 | 0.16 | 0.02 | -0.03 | 11/14/2025 3:59:48 PM EST | ||||||
| 53.00 | 0.40 | 1.80 | 1.10 | % | 0.02 | 0 | 0 | 0.88 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:48 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.89 | 0.13 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 55.00 | 0.01 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.79 | 0.13 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | 0.93 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 57.00 | % | 0.00 | 0 | 0 | 1.11 | 0.09 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 58.00 | 0.50 | 0.73 | 0.62 | 0.61 | % | 0.01 | 6 | 0 | 0.89 | 0.09 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:48 PM EST | ||||||
| 21.00 | % | 0.00 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.01 | 11/14/2025 3:59:48 PM EST | ||||||
| 22.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.11 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:48 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.09 | -0.04 | 0.01 | -0.01 | 11/14/2025 3:59:48 PM EST | ||||||
| 24.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 1.06 | -0.05 | 0.01 | -0.02 | 11/14/2025 3:59:48 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 0.80 | -0.07 | 0.01 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 0.84 | -0.09 | 0.01 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 27.00 | 0.00 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 1.01 | -0.11 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 0.86 | -0.13 | 0.02 | -0.03 | 11/14/2025 3:59:48 PM EST | ||||||
| 29.00 | 0.86 | 1.33 | 1.10 | 1.15 | +0.20 | +21.06% | 0.04 | 1 | 3 | 0.82 | -0.16 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 30.00 | 1.09 | 1.57 | 1.33 | 1.33 | +0.23 | +20.91% | 0.04 | 14 | 5 | 0.81 | -0.19 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 31.00 | 0.95 | 1.79 | 1.37 | % | 0.04 | 0 | 0 | 0.80 | -0.22 | 0.03 | -0.04 | 11/14/2025 3:59:48 PM EST | |||
| 32.00 | 0.75 | 2.19 | 1.47 | % | 0.05 | 0 | 0 | 0.69 | -0.25 | 0.03 | -0.04 | 11/14/2025 3:59:48 PM EST | |||
| 33.00 | 2.02 | 2.45 | 2.24 | 2.25 | % | 0.07 | 25 | 0 | 0.79 | -0.28 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 34.00 | 2.21 | 2.99 | 2.60 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.81 | -0.32 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:48 PM EST |
| 35.00 | 2.82 | 3.25 | 3.04 | 3.03 | -0.33 | -9.83% | 0.09 | 40 | 5 | 0.78 | -0.36 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 36.00 | 3.30 | 3.70 | 3.50 | 3.48 | -0.44 | -11.23% | 0.10 | 34 | 2 | 0.78 | -0.39 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 37.00 | 3.90 | 4.40 | 4.15 | 4.05 | 0.00 | 0.00% | 0.11 | 14 | 6 | 0.80 | -0.43 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 38.00 | 4.40 | 4.95 | 4.68 | 4.55 | 0.00 | 0.00% | 0.12 | 6 | 1 | 0.80 | -0.46 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 39.00 | 4.55 | 5.70 | 5.13 | 5.52 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.82 | -0.50 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:48 PM EST |
| 40.00 | 5.60 | 6.30 | 5.95 | 5.45 | -1.00 | -15.51% | 0.15 | 7 | 9 | 0.81 | -0.53 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 41.00 | 5.00 | 7.05 | 6.03 | 6.01 | % | 0.15 | 15 | 0 | 0.83 | -0.57 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 42.00 | 6.30 | 8.60 | 7.45 | 7.32 | % | 0.18 | 1 | 0 | 0.83 | -0.60 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 43.00 | 7.70 | 8.55 | 8.13 | 8.10 | % | 0.19 | 6 | 0 | 0.82 | -0.63 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:48 PM EST | |
| 44.00 | 6.75 | 10.25 | 8.50 | % | 0.19 | 0 | 0 | 1.09 | -0.66 | 0.03 | -0.04 | 11/14/2025 3:59:48 PM EST | |||
| 45.00 | 7.65 | 10.15 | 8.90 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.66 | -0.69 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:48 PM EST |
| 46.00 | 8.45 | 11.55 | 10.00 | % | 0.22 | 0 | 0 | 1.05 | -0.72 | 0.03 | -0.04 | 11/14/2025 3:59:48 PM EST | |||
| 47.00 | 9.25 | 11.85 | 10.55 | % | 0.22 | 0 | 0 | 0.95 | -0.74 | 0.03 | -0.04 | 11/14/2025 3:59:48 PM EST | |||
| 48.00 | 10.20 | 13.35 | 11.78 | 11.75 | -0.27 | -2.25% | 0.25 | 2 | 2 | 1.10 | -0.77 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:48 PM EST |
| 49.00 | 11.10 | 14.90 | 13.00 | % | 0.27 | 0 | 0 | 1.25 | -0.79 | 0.03 | -0.03 | 11/14/2025 3:59:48 PM EST | |||
| 50.00 | 12.00 | 15.70 | 13.85 | % | 0.28 | 0 | 0 | 1.25 | -0.81 | 0.03 | -0.03 | 11/14/2025 3:59:48 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 1.16 | -0.82 | 0.02 | -0.03 | 11/14/2025 3:59:48 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 1.22 | -0.84 | 0.02 | -0.03 | 11/14/2025 3:59:48 PM EST | ||||||
| 53.00 | 15.10 | 17.90 | 16.50 | % | 0.31 | 0 | 0 | 1.19 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:48 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 1.27 | -0.87 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 1.23 | -0.87 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 56.00 | 17.65 | 20.70 | 19.18 | % | 0.34 | 0 | 0 | 1.24 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | |||
| 57.00 | % | 0.00 | 0 | 0 | 1.25 | -0.91 | 0.02 | -0.02 | 11/14/2025 3:59:48 PM EST | ||||||
| 58.00 | 19.50 | 22.70 | 21.10 | % | 0.36 | 0 | 0 | 1.30 | -0.91 | 0.01 | -0.02 | 11/14/2025 3:59:48 PM EST |