Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $30.46 as of 9/23/2026 5:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.45 | 15.50 | 13.98 | % | 0.93 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 17.00 | 10.30 | 13.50 | 11.90 | % | 0.70 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 18.00 | 9.15 | 12.50 | 10.83 | 10.88 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 19.00 | 7.95 | 11.50 | 9.73 | 8.83 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 20.00 | 8.00 | 9.20 | 8.60 | 8.57 | -1.68 | -16.39% | 0.43 | 1 | 16 | 2.28 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 21.00 | 6.30 | 8.25 | 7.28 | 9.01 | +2.19 | +32.12% | 0.35 | 1 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 21.50 | 6.30 | 9.05 | 7.68 | % | 0.36 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 22.00 | 5.35 | 8.55 | 6.95 | 7.04 | -1.91 | -21.35% | 0.32 | 1 | 18 | 2.95 | 0.99 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 22.50 | 4.70 | 8.05 | 6.38 | % | 0.28 | 0 | 0 | 2.85 | 0.99 | 0.01 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 23.00 | 5.10 | 7.55 | 6.33 | 7.25 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.71 | 0.98 | 0.01 | -0.02 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 23.50 | 4.45 | 7.05 | 5.75 | % | 0.24 | 0 | 0 | 2.56 | 0.97 | 0.02 | -0.02 | 9/23/2026 4:00:07 PM EST | |||
| 24.00 | 4.20 | 5.55 | 4.88 | 4.42 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.67 | 0.96 | 0.03 | -0.03 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 24.50 | 2.95 | 5.25 | 4.10 | 5.91 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.70 | 0.94 | 0.04 | -0.03 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 25.00 | 3.25 | 4.65 | 3.95 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 211 | 1.51 | 0.91 | 0.06 | -0.04 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 25.50 | 2.50 | 4.25 | 3.38 | 5.01 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.46 | 0.87 | 0.07 | -0.05 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 26.00 | 2.39 | 4.25 | 3.32 | 3.15 | -2.39 | -43.15% | 0.13 | 22 | 79 | 1.66 | 0.83 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 26.50 | 2.12 | 3.20 | 2.66 | 2.30 | -2.03 | -46.89% | 0.10 | 38 | 73 | 0.80 | 0.78 | 0.10 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 27.00 | 1.25 | 2.93 | 2.09 | 2.52 | -1.27 | -33.51% | 0.08 | 76 | 142 | 1.20 | 0.72 | 0.12 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 27.50 | 1.55 | 1.87 | 1.71 | 1.85 | -1.33 | -41.83% | 0.06 | 19 | 95 | 0.64 | 0.66 | 0.13 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 28.00 | 1.31 | 1.55 | 1.43 | 1.55 | -1.92 | -55.34% | 0.05 | 96 | 437 | 0.65 | 0.59 | 0.14 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 28.50 | 1.06 | 1.21 | 1.14 | 1.23 | -1.78 | -59.14% | 0.04 | 85 | 131 | 0.63 | 0.52 | 0.14 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 29.00 | 0.90 | 1.02 | 0.96 | 1.01 | -1.67 | -62.32% | 0.03 | 877 | 490 | 0.66 | 0.45 | 0.14 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 29.50 | 0.58 | 0.81 | 0.70 | 0.82 | -1.15 | -58.38% | 0.02 | 274 | 124 | 0.62 | 0.39 | 0.13 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 30.00 | 0.61 | 0.67 | 0.64 | 0.65 | -1.05 | -61.77% | 0.02 | 1,919 | 3,813 | 0.68 | 0.33 | 0.12 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 30.50 | 0.49 | 0.55 | 0.52 | 0.51 | -1.01 | -66.45% | 0.02 | 403 | 411 | 0.69 | 0.28 | 0.11 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 31.00 | 0.31 | 0.48 | 0.40 | 0.45 | -0.84 | -65.12% | 0.01 | 812 | 1,373 | 0.68 | 0.23 | 0.10 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 31.50 | 0.34 | 0.37 | 0.36 | 0.39 | -0.67 | -63.21% | 0.01 | 133 | 591 | 0.72 | 0.19 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 32.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.61 | -68.54% | 0.01 | 585 | 3,067 | 0.73 | 0.16 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 32.50 | 0.22 | 0.30 | 0.26 | 0.30 | -0.48 | -61.54% | 0.01 | 90 | 457 | 0.77 | 0.14 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 33.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.45 | -69.24% | 0.01 | 250 | 1,301 | 0.77 | 0.11 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 33.50 | 0.13 | 0.22 | 0.18 | 0.22 | -0.37 | -62.72% | 0.01 | 30 | 276 | 0.79 | 0.09 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 34.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.34 | -72.34% | 0.00 | 601 | 856 | 0.81 | 0.08 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 34.50 | 0.09 | 0.17 | 0.13 | 0.14 | -0.41 | -74.55% | 0.00 | 9 | 301 | 0.83 | 0.07 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.22 | -64.71% | 0.00 | 90 | 1,553 | 0.84 | 0.05 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 35.50 | 0.00 | 0.17 | 0.09 | 0.11 | -0.22 | -66.67% | 0.00 | 3 | 23 | 0.98 | 0.03 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.14 | -56.00% | 0.00 | 9 | 421 | 0.91 | 0.03 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 36.50 | 0.04 | 0.19 | 0.12 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 112 | 0.95 | 0.03 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 37.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 67 | 3,069 | 0.95 | 0.02 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.13 | -59.10% | 0.00 | 1 | 252 | 1.09 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 38.50 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 39.00 | 0.02 | 0.08 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 22 | 1,433 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 45.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 767 | 1.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 1.26 | 0.63 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 19 | 2.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 69 | 1.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.95 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 1.66 | 0.83 | % | 0.04 | 0 | 0 | 2.51 | -0.01 | 0.01 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 23.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 22 | 336 | 0.71 | -0.02 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.56 | -0.03 | 0.02 | -0.02 | 9/23/2026 4:00:07 PM EST | |||
| 24.00 | 0.03 | 0.28 | 0.16 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 418 | 0.65 | -0.04 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 24.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 62 | 54 | 0.60 | -0.06 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 25.00 | 0.07 | 0.17 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 135 | 1,328 | 0.63 | -0.09 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 25.50 | 0.16 | 0.22 | 0.19 | 0.17 | +0.08 | +88.89% | 0.01 | 71 | 158 | 0.65 | -0.13 | 0.07 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 26.00 | 0.24 | 0.29 | 0.27 | 0.27 | +0.16 | +145.46% | 0.01 | 239 | 1,701 | 0.64 | -0.17 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 26.50 | 0.32 | 0.59 | 0.46 | 0.36 | +0.19 | +111.77% | 0.02 | 197 | 115 | 0.70 | -0.22 | 0.10 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 27.00 | 0.48 | 0.55 | 0.52 | 0.46 | +0.26 | +130.00% | 0.02 | 198 | 536 | 0.64 | -0.28 | 0.12 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 27.50 | 0.67 | 0.94 | 0.81 | 0.72 | +0.42 | +140.00% | 0.03 | 160 | 652 | 0.71 | -0.34 | 0.13 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 28.00 | 0.89 | 1.00 | 0.95 | 0.91 | +0.50 | +121.96% | 0.03 | 274 | 894 | 0.67 | -0.41 | 0.14 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 28.50 | 0.70 | 1.47 | 1.09 | 1.12 | +0.61 | +119.61% | 0.04 | 104 | 276 | 0.61 | -0.48 | 0.14 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 29.00 | 1.26 | 1.58 | 1.42 | 1.50 | +0.84 | +127.28% | 0.05 | 242 | 280 | 0.64 | -0.55 | 0.14 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 29.50 | 1.72 | 2.07 | 1.90 | 1.80 | +1.03 | +133.77% | 0.06 | 857 | 107 | 0.74 | -0.61 | 0.13 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 30.00 | 1.76 | 3.25 | 2.51 | 2.25 | +1.14 | +102.71% | 0.08 | 508 | 314 | 0.90 | -0.67 | 0.12 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 30.50 | 2.43 | 3.25 | 2.84 | 2.48 | +1.05 | +73.43% | 0.09 | 28 | 267 | 0.89 | -0.72 | 0.11 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 31.00 | 1.89 | 4.25 | 3.07 | 2.65 | +1.29 | +94.86% | 0.10 | 176 | 99 | 1.53 | -0.77 | 0.10 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 31.50 | 2.29 | 4.50 | 3.40 | 2.52 | +0.77 | +44.00% | 0.11 | 2 | 85 | 1.48 | -0.81 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 32.00 | 3.05 | 4.05 | 3.55 | 2.88 | +0.89 | +44.73% | 0.11 | 11 | 55 | 0.95 | -0.84 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 32.50 | 3.40 | 5.20 | 4.30 | 3.50 | +0.91 | +35.14% | 0.13 | 1 | 1 | 1.46 | -0.86 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 33.00 | 3.95 | 4.95 | 4.45 | 4.33 | +1.85 | +74.60% | 0.13 | 45 | 69 | 1.00 | -0.89 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 33.50 | 3.55 | 6.25 | 4.90 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.64 | -0.91 | 0.05 | -0.03 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 34.00 | 4.00 | 6.85 | 5.43 | 5.82 | 0.00 | 0.00% | 0.16 | 0 | 51 | 1.77 | -0.92 | 0.04 | -0.03 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 34.50 | 4.85 | 6.80 | 5.83 | % | 0.17 | 0 | 0 | 1.47 | -0.93 | 0.04 | -0.03 | 9/23/2026 4:00:07 PM EST | |||
| 35.00 | 5.30 | 7.65 | 6.48 | 5.24 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.78 | -0.95 | 0.03 | -0.02 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 35.50 | 5.85 | 8.30 | 7.08 | % | 0.20 | 0 | 0 | 1.94 | -0.97 | 0.02 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 36.00 | 6.25 | 8.25 | 7.25 | 8.07 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.61 | -0.97 | 0.02 | -0.01 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 36.50 | 6.45 | 8.70 | 7.58 | % | 0.21 | 0 | 0 | 1.63 | -0.97 | 0.02 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 37.00 | 6.95 | 9.35 | 8.15 | 8.36 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.80 | -0.98 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 37.50 | 7.25 | 10.25 | 8.75 | % | 0.23 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 38.00 | 8.25 | 10.15 | 9.20 | 10.91 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.74 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 9/23/2026 4:00:07 PM EST |
| 38.50 | 8.40 | 11.00 | 9.70 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 39.00 | 9.20 | 11.50 | 10.35 | % | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 40.00 | 10.00 | 13.00 | 11.50 | 11.80 | 0.00 | 0.00% | 0.29 | 0 | 24 | 2.60 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:07 PM EST |
| 45.00 | 14.90 | 17.20 | 16.05 | 16.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:07 PM EST |