Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $39.90 as of 12/5/2025 5:42:40 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 | 17.70 | 21.70 | 19.70 | % | 0.98 | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.62 | 0.95 | 0.01 | -0.02 | 12/5/2025 3:59:54 PM EST | ||||||
| 27.00 | 11.10 | 15.00 | 13.05 | % | 0.48 | 0 | 0 | 1.47 | 0.93 | 0.01 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 28.00 | 10.30 | 14.15 | 12.23 | % | 0.44 | 0 | 0 | 1.40 | 0.91 | 0.01 | -0.03 | 12/5/2025 3:59:54 PM EST | |||
| 29.00 | 10.65 | 13.20 | 11.93 | % | 0.41 | 0 | 0 | 1.31 | 0.88 | 0.02 | -0.03 | 12/5/2025 3:59:54 PM EST | |||
| 30.00 | 9.20 | 12.35 | 10.78 | 11.30 | % | 0.36 | 8 | 0 | 1.25 | 0.86 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 31.00 | 8.90 | 11.45 | 10.18 | % | 0.33 | 0 | 0 | 0.76 | 0.84 | 0.02 | -0.04 | 12/5/2025 3:59:54 PM EST | |||
| 32.00 | 8.15 | 10.75 | 9.45 | % | 0.30 | 0 | 0 | 0.83 | 0.82 | 0.02 | -0.04 | 12/5/2025 3:59:54 PM EST | |||
| 33.00 | 6.50 | 9.55 | 8.03 | 8.40 | % | 0.24 | 1 | 0 | 1.04 | 0.79 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 34.00 | 6.55 | 9.35 | 7.95 | % | 0.23 | 0 | 0 | 0.82 | 0.76 | 0.03 | -0.04 | 12/5/2025 3:59:54 PM EST | |||
| 35.00 | 5.90 | 7.35 | 6.63 | 7.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.68 | 0.73 | 0.03 | -0.04 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 36.00 | 5.40 | 7.55 | 6.48 | 6.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | 0.70 | 0.03 | -0.05 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 37.00 | 4.60 | 7.25 | 5.93 | % | 0.16 | 0 | 0 | 0.78 | 0.66 | 0.04 | -0.05 | 12/5/2025 3:59:54 PM EST | |||
| 38.00 | 4.55 | 6.30 | 5.43 | % | 0.14 | 0 | 0 | 0.79 | 0.63 | 0.04 | -0.05 | 12/5/2025 3:59:54 PM EST | |||
| 39.00 | 4.10 | 5.30 | 4.70 | 5.30 | -0.05 | -0.94% | 0.12 | 2 | 6 | 0.74 | 0.59 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 40.00 | 2.60 | 5.05 | 3.83 | 4.30 | -0.40 | -8.52% | 0.10 | 15 | 14 | 0.67 | 0.55 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 41.00 | 3.35 | 4.20 | 3.78 | 3.71 | -0.09 | -2.37% | 0.09 | 10 | 51 | 0.74 | 0.51 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 42.00 | 1.80 | 4.30 | 3.05 | 3.70 | % | 0.07 | 8 | 0 | 0.68 | 0.47 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 43.00 | 2.23 | 3.95 | 3.09 | % | 0.07 | 0 | 0 | 0.74 | 0.44 | 0.04 | -0.05 | 12/5/2025 3:59:54 PM EST | |||
| 44.00 | 2.20 | 3.80 | 3.00 | 2.87 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.78 | 0.40 | 0.04 | -0.05 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 45.00 | 2.00 | 2.49 | 2.25 | 2.30 | -0.41 | -15.13% | 0.05 | 32 | 18 | 0.70 | 0.37 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 46.00 | 1.63 | 2.60 | 2.12 | 2.44 | +0.51 | +26.43% | 0.05 | 2 | 3 | 0.74 | 0.34 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 47.00 | 1.11 | 2.51 | 1.81 | 2.36 | +0.17 | +7.77% | 0.04 | 4 | 2 | 0.71 | 0.31 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 50.00 | % | 0.00 | 0 | 0 | 0.78 | 0.24 | 0.03 | -0.04 | 12/5/2025 3:59:54 PM EST | ||||||
| 55.00 | % | 0.00 | 0 | 0 | 0.76 | 0.15 | 0.02 | -0.03 | 12/5/2025 3:59:54 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 | 1.51 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:54 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.35 | -0.05 | 0.01 | -0.02 | 12/5/2025 3:59:54 PM EST | ||||||
| 27.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.46 | -0.07 | 0.01 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.53 | 0.77 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.15 | -0.09 | 0.01 | -0.03 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 29.00 | 0.38 | 1.32 | 0.85 | 0.85 | % | 0.03 | 26 | 0 | 0.84 | -0.12 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 30.00 | 0.48 | 1.77 | 1.13 | 0.79 | % | 0.04 | 21 | 0 | 0.86 | -0.14 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 31.00 | 0.56 | 1.72 | 1.14 | 1.09 | % | 0.04 | 3 | 0 | 0.80 | -0.16 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 32.00 | 0.89 | 1.88 | 1.39 | 1.18 | % | 0.04 | 2 | 0 | 0.81 | -0.18 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 33.00 | 1.13 | 2.02 | 1.58 | 1.37 | % | 0.05 | 5 | 0 | 0.78 | -0.21 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 34.00 | 1.35 | 2.40 | 1.88 | 1.75 | % | 0.06 | 1 | 0 | 0.78 | -0.24 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 35.00 | 1.77 | 2.15 | 1.96 | 2.00 | -0.35 | -14.90% | 0.06 | 28 | 1 | 0.73 | -0.27 | 0.03 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 36.00 | 1.90 | 3.00 | 2.45 | 2.29 | % | 0.07 | 1 | 0 | 0.75 | -0.30 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 37.00 | 2.37 | 3.30 | 2.84 | 2.50 | -0.65 | -20.64% | 0.08 | 2 | 2 | 0.74 | -0.34 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 38.00 | 1.75 | 4.20 | 2.98 | 3.15 | -0.84 | -21.06% | 0.08 | 4 | 4 | 0.68 | -0.37 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 39.00 | 3.30 | 4.35 | 3.83 | 3.62 | -0.18 | -4.74% | 0.10 | 12 | 1 | 0.75 | -0.41 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 40.00 | 3.30 | 4.85 | 4.08 | 4.08 | -0.22 | -5.12% | 0.10 | 10 | 3 | 0.70 | -0.45 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 41.00 | 3.80 | 5.75 | 4.78 | % | 0.12 | 0 | 0 | 0.72 | -0.49 | 0.04 | -0.05 | 12/5/2025 3:59:54 PM EST | |||
| 42.00 | 4.40 | 5.95 | 5.18 | 5.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | -0.53 | 0.04 | -0.05 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 43.00 | 4.85 | 7.10 | 5.98 | 6.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | -0.56 | 0.04 | -0.05 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 44.00 | 5.65 | 7.40 | 6.53 | 6.57 | % | 0.15 | 1 | 0 | 0.68 | -0.60 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 45.00 | 7.00 | 8.05 | 7.53 | 7.36 | % | 0.17 | 8 | 0 | 0.73 | -0.63 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 46.00 | 7.65 | 10.10 | 8.88 | % | 0.19 | 0 | 0 | 0.84 | -0.66 | 0.04 | -0.04 | 12/5/2025 3:59:54 PM EST | |||
| 47.00 | 7.50 | 10.85 | 9.18 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.09 | -0.69 | 0.03 | -0.04 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 50.00 | % | 0.00 | 0 | 0 | 0.99 | -0.76 | 0.03 | -0.04 | 12/5/2025 3:59:54 PM EST | ||||||
| 55.00 | 15.35 | 16.65 | 16.00 | 16.02 | % | 0.29 | 198 | 0 | 0.97 | -0.85 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |