Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $51.76 as of 9/12/2025 3:41:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.70 | 25.90 | 25.30 | 18.50 | 0.00 | 0.00% | 0.84 | 0 | 10 | 1.69 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 32.00 | 23.15 | 25.05 | 24.10 | % | 0.75 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 33.00 | 21.35 | 23.75 | 22.55 | % | 0.68 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 34.00 | 21.40 | 22.30 | 21.85 | 14.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 19.55 | 21.25 | 20.40 | 14.71 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.28 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 18.60 | 20.90 | 19.75 | 14.92 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 18.15 | 20.10 | 19.13 | 15.70 | +1.25 | +8.66% | 0.52 | 3 | 14 | 1.30 | 0.98 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 16.55 | 18.80 | 17.68 | 13.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.23 | 0.97 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 15.85 | 17.10 | 16.48 | 9.78 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.56 | 0.97 | 0.01 | -0.03 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 14.75 | 17.20 | 15.98 | 16.15 | +6.63 | +69.65% | 0.40 | 3 | 32 | 1.28 | 0.96 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 14.60 | 15.30 | 14.95 | 9.80 | 0.00 | 0.00% | 0.36 | 0 | 28 | 0.86 | 0.95 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 13.20 | 14.10 | 13.65 | 13.13 | +3.54 | +36.92% | 0.33 | 23 | 42 | 0.92 | 0.93 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 12.80 | 14.35 | 13.58 | 9.45 | 0.00 | 0.00% | 0.32 | 0 | 100 | 1.02 | 0.92 | 0.01 | -0.05 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 11.65 | 12.70 | 12.18 | 12.10 | +3.23 | +36.42% | 0.28 | 28 | 233 | 0.84 | 0.90 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 11.15 | 11.65 | 11.40 | 11.25 | +2.75 | +32.36% | 0.25 | 63 | 400 | 0.68 | 0.88 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 10.30 | 10.50 | 10.40 | 10.55 | +3.21 | +43.74% | 0.23 | 18 | 167 | 0.76 | 0.86 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 9.45 | 9.80 | 9.63 | 9.43 | +2.85 | +43.32% | 0.20 | 27 | 201 | 0.80 | 0.84 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 8.55 | 9.15 | 8.85 | 8.80 | +2.80 | +46.67% | 0.18 | 133 | 454 | 0.82 | 0.81 | 0.03 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 7.80 | 8.55 | 8.18 | 8.20 | +2.66 | +48.02% | 0.17 | 68 | 429 | 0.74 | 0.78 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 7.05 | 7.55 | 7.30 | 7.35 | +2.35 | +47.00% | 0.15 | 650 | 1,288 | 0.78 | 0.75 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 51.00 | 6.65 | 6.80 | 6.73 | 6.71 | +2.32 | +52.85% | 0.13 | 163 | 345 | 0.77 | 0.71 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.00 | 6.00 | 6.80 | 6.40 | 6.02 | +2.06 | +52.02% | 0.12 | 216 | 514 | 0.77 | 0.68 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 53.00 | 5.35 | 5.60 | 5.48 | 5.77 | +2.15 | +59.40% | 0.10 | 498 | 404 | 0.76 | 0.64 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 54.00 | 4.90 | 5.05 | 4.98 | 5.15 | +1.95 | +60.94% | 0.09 | 204 | 1,042 | 0.78 | 0.60 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 4.40 | 4.55 | 4.48 | 4.50 | +1.70 | +60.72% | 0.08 | 1,211 | 598 | 0.78 | 0.56 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 56.00 | 4.00 | 4.10 | 4.05 | 4.12 | +1.32 | +47.15% | 0.07 | 261 | 269 | 0.79 | 0.53 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 57.00 | 3.60 | 3.80 | 3.70 | 3.76 | +1.27 | +51.01% | 0.06 | 166 | 273 | 0.80 | 0.49 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 58.00 | 3.25 | 3.60 | 3.43 | 3.30 | +1.29 | +64.18% | 0.06 | 157 | 215 | 0.80 | 0.45 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 59.00 | 2.97 | 3.05 | 3.01 | 2.99 | +1.10 | +58.21% | 0.05 | 53 | 55 | 0.82 | 0.42 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 2.70 | 2.77 | 2.74 | 2.70 | +0.95 | +54.29% | 0.05 | 1,187 | 713 | 0.83 | 0.39 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 61.00 | 2.43 | 2.53 | 2.48 | 2.50 | +0.77 | +44.51% | 0.04 | 43 | 338 | 0.84 | 0.36 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 62.00 | 2.06 | 2.45 | 2.26 | 2.34 | +0.88 | +60.28% | 0.04 | 77 | 72 | 0.85 | 0.33 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 63.00 | 2.01 | 2.13 | 2.07 | 2.02 | +0.67 | +49.63% | 0.03 | 24 | 57 | 0.86 | 0.31 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 64.00 | 1.80 | 1.97 | 1.89 | 2.05 | +1.20 | +141.18% | 0.03 | 25 | 73 | 0.87 | 0.29 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 1.65 | 1.77 | 1.71 | 1.73 | +0.63 | +57.28% | 0.03 | 204 | 416 | 0.88 | 0.27 | 0.03 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 1.07 | 1.27 | 1.17 | 1.10 | +0.32 | +41.03% | 0.02 | 283 | 166 | 0.93 | 0.20 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 56 | 1.26 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 32.00 | 0.05 | 0.29 | 0.17 | 0.07 | -0.12 | -63.16% | 0.01 | 5 | 74 | 1.23 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 21 | 195 | 1.08 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 0.06 | 0.55 | 0.31 | 0.16 | +0.08 | +100.00% | 0.01 | 27 | 182 | 1.22 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.08 | 0.65 | 0.37 | 0.12 | -0.03 | -20.00% | 0.01 | 15 | 388 | 1.21 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 0.11 | 0.52 | 0.32 | 0.10 | -0.09 | -47.37% | 0.01 | 14 | 123 | 1.13 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.09 | -45.00% | 0.01 | 31 | 188 | 1.17 | -0.02 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 0.13 | 0.21 | 0.17 | 0.16 | -0.07 | -30.44% | 0.00 | 45 | 295 | 0.94 | -0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 0.05 | 0.77 | 0.41 | 0.16 | -0.19 | -54.29% | 0.01 | 52 | 213 | 0.97 | -0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.33 | 0.24 | 0.20 | -0.13 | -39.40% | 0.01 | 190 | 824 | 0.89 | -0.04 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 0.15 | 0.70 | 0.43 | 0.22 | -0.19 | -46.35% | 0.01 | 69 | 262 | 0.91 | -0.05 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.24 | -43.64% | 0.01 | 282 | 692 | 0.82 | -0.07 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 0.36 | 0.44 | 0.40 | 0.40 | -0.37 | -48.06% | 0.01 | 97 | 612 | 0.80 | -0.08 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 0.46 | 0.54 | 0.50 | 0.49 | -0.39 | -44.32% | 0.01 | 98 | 609 | 0.80 | -0.10 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.39 | 0.67 | 0.53 | 0.63 | -0.56 | -47.06% | 0.01 | 561 | 1,289 | 0.80 | -0.12 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 0.55 | 0.83 | 0.69 | 0.81 | -0.63 | -43.75% | 0.01 | 128 | 221 | 0.79 | -0.14 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 0.90 | 1.03 | 0.97 | 0.94 | -0.82 | -46.60% | 0.02 | 129 | 128 | 0.79 | -0.16 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 1.07 | 1.25 | 1.16 | 1.20 | -0.78 | -39.40% | 0.02 | 1,464 | 189 | 0.77 | -0.19 | 0.03 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 1.22 | 1.51 | 1.37 | 1.46 | -1.05 | -41.84% | 0.03 | 257 | 101 | 0.79 | -0.22 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 1.70 | 1.82 | 1.76 | 1.75 | -1.05 | -37.50% | 0.04 | 169 | 170 | 0.79 | -0.25 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 51.00 | 1.87 | 2.13 | 2.00 | 2.05 | -1.20 | -36.93% | 0.04 | 18 | 86 | 0.78 | -0.29 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.00 | 2.35 | 2.84 | 2.60 | 2.38 | -1.42 | -37.37% | 0.05 | 348 | 52 | 0.82 | -0.32 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 53.00 | 2.84 | 2.94 | 2.89 | 3.30 | -2.50 | -43.11% | 0.05 | 17 | 26 | 0.79 | -0.36 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 54.00 | 3.30 | 3.45 | 3.38 | 3.25 | -2.35 | -41.97% | 0.06 | 23 | 22 | 0.79 | -0.40 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 3.80 | 3.90 | 3.85 | 3.90 | -2.06 | -34.57% | 0.07 | 79 | 72 | 0.79 | -0.44 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 56.00 | 4.35 | 4.45 | 4.40 | 4.44 | -2.18 | -32.94% | 0.08 | 9 | 33 | 0.80 | -0.47 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 57.00 | 4.05 | 5.05 | 4.55 | 5.05 | -3.60 | -41.62% | 0.08 | 6 | 9 | 0.72 | -0.51 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 58.00 | 5.60 | 5.70 | 5.65 | 5.74 | -5.10 | -47.05% | 0.10 | 4 | 9 | 0.81 | -0.55 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 59.00 | 6.30 | 6.40 | 6.35 | 8.37 | -6.78 | -44.76% | 0.11 | 2 | 11 | 0.82 | -0.58 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 7.00 | 7.20 | 7.10 | 8.60 | -3.40 | -28.34% | 0.12 | 7 | 19 | 0.84 | -0.61 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 61.00 | 7.75 | 7.95 | 7.85 | 17.63 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.85 | -0.64 | 0.03 | -0.10 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 62.00 | 8.50 | 8.75 | 8.63 | 14.39 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.86 | -0.67 | 0.03 | -0.10 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 63.00 | 9.30 | 10.40 | 9.85 | % | 0.16 | 0 | 0 | 0.96 | -0.69 | 0.03 | -0.10 | 9/12/2025 3:59:58 PM EST | |||
| 64.00 | 9.15 | 10.35 | 9.75 | % | 0.15 | 0 | 0 | 0.88 | -0.71 | 0.03 | -0.10 | 9/12/2025 3:59:58 PM EST | |||
| 65.00 | 10.85 | 11.20 | 11.03 | 18.75 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.88 | -0.73 | 0.03 | -0.10 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 14.80 | 16.45 | 15.63 | 21.19 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.99 | -0.80 | 0.02 | -0.09 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |