Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $33.96 as of 12/30/2025 7:37:57 AM 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 | 12.85 | 16.00 | 14.43 | 14.19 | 0.00 | 0.00% | 0.72 | 0 | 29 | 3.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 25.00 | 8.70 | 11.05 | 9.88 | % | 0.40 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 26.00 | 7.80 | 10.05 | 8.93 | % | 0.34 | 0 | 0 | 2.40 | 0.99 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 27.00 | 6.75 | 9.10 | 7.93 | 10.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.24 | 0.97 | 0.02 | -0.02 | 12/12/2025 | 12/29/2025 4:00:00 PM EST |
| 28.00 | 5.85 | 7.20 | 6.53 | 9.80 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.51 | 0.95 | 0.02 | -0.02 | 12/12/2025 | 12/29/2025 4:00:00 PM EST |
| 29.00 | 4.90 | 6.45 | 5.68 | 7.13 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.49 | 0.92 | 0.04 | -0.03 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 30.00 | 4.00 | 4.80 | 4.40 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.95 | 0.88 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 31.00 | 3.05 | 3.95 | 3.50 | 3.79 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.88 | 0.83 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 32.00 | 2.48 | 2.91 | 2.70 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.62 | 0.75 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 33.00 | 1.80 | 2.00 | 1.90 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.56 | 0.65 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 34.00 | 1.31 | 1.36 | 1.34 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.55 | 0.53 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 34.50 | 1.06 | 1.11 | 1.09 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.54 | 0.46 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 35.00 | 0.85 | 0.91 | 0.88 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 297 | 0.54 | 0.40 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 35.50 | 0.68 | 0.75 | 0.72 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.54 | 0.34 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 36.00 | 0.54 | 0.58 | 0.56 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 846 | 0.54 | 0.29 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 36.50 | 0.42 | 0.46 | 0.44 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.54 | 0.24 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 37.00 | 0.33 | 0.37 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.54 | 0.20 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 37.50 | 0.20 | 0.29 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.52 | 0.16 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 38.00 | 0.18 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 639 | 0.54 | 0.13 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 38.50 | 0.11 | 0.40 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.61 | 0.10 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 39.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.55 | 0.09 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 39.50 | 0.08 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.56 | 0.07 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.59 | 0.05 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 40.50 | 0.07 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.59 | 0.04 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 41.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.57 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.79 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.85 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 44.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.70 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 45.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 47.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 48.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 55.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 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 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 27.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.74 | -0.03 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.72 | -0.05 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 29.00 | 0.04 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.62 | -0.08 | 0.04 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 30.00 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 763 | 0.61 | -0.12 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 31.00 | 0.28 | 0.32 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 680 | 0.57 | -0.17 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 32.00 | 0.46 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,086 | 0.55 | -0.25 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 33.00 | 0.75 | 0.79 | 0.77 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,001 | 0.53 | -0.35 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 34.00 | 1.16 | 1.25 | 1.21 | 1.21 | 0.00 | 0.00% | 0.04 | 0 | 2,256 | 0.53 | -0.47 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 34.50 | 1.42 | 1.47 | 1.45 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.52 | -0.54 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 35.00 | 1.71 | 1.77 | 1.74 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 699 | 0.51 | -0.60 | 0.13 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 35.50 | 1.90 | 2.19 | 2.05 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.50 | -0.66 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 36.00 | 2.24 | 2.58 | 2.41 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 296 | 0.50 | -0.71 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 36.50 | 2.65 | 3.55 | 3.10 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.64 | -0.76 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 37.00 | 3.10 | 3.50 | 3.30 | 3.33 | 0.00 | 0.00% | 0.09 | 0 | 409 | 0.55 | -0.80 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 37.50 | 3.45 | 4.00 | 3.73 | 3.79 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | -0.84 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 38.00 | 3.90 | 4.35 | 4.13 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 254 | 0.50 | -0.87 | 0.07 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 38.50 | 2.63 | 5.05 | 3.84 | 4.72 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.89 | -0.90 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 39.00 | 3.20 | 6.85 | 5.03 | 5.17 | 0.00 | 0.00% | 0.13 | 0 | 156 | 1.58 | -0.91 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 39.50 | 4.30 | 6.90 | 5.60 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -0.93 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 40.00 | 5.60 | 7.15 | 6.38 | 6.12 | 0.00 | 0.00% | 0.16 | 0 | 228 | 1.36 | -0.95 | 0.03 | -0.02 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 40.50 | 5.10 | 7.00 | 6.05 | 6.31 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | -0.96 | 0.03 | -0.01 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 41.00 | 5.75 | 7.40 | 6.58 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.05 | -0.97 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 42.00 | 7.30 | 8.40 | 7.85 | 7.78 | 0.00 | 0.00% | 0.19 | 0 | 100 | 1.13 | -0.98 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 43.00 | 8.40 | 10.20 | 9.30 | 8.81 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.68 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 44.00 | 8.95 | 10.40 | 9.68 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.29 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 45.00 | 10.70 | 11.25 | 10.98 | 11.04 | 0.00 | 0.00% | 0.24 | 0 | 132 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 46.00 | 10.70 | 12.35 | 11.53 | 11.41 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 47.00 | 12.70 | 13.50 | 13.10 | 12.59 | 0.00 | 0.00% | 0.28 | 0 | 55 | 1.58 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 48.00 | 12.70 | 14.40 | 13.55 | 12.22 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 50.00 | 14.75 | 16.35 | 15.55 | 15.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 55.00 | 19.20 | 23.00 | 21.10 | 17.87 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:00 PM EST |