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 | 25.00 | 26.05 | 25.53 | % | 0.85 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 34.00 | 20.45 | 21.95 | 21.20 | % | 0.62 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 35.00 | 19.80 | 22.30 | 21.05 | 19.45 | +9.30 | +91.63% | 0.60 | 1 | 1 | 1.79 | 0.98 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 18.85 | 20.00 | 19.43 | % | 0.54 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 37.00 | 18.10 | 19.05 | 18.58 | 12.70 | 0.00 | 0.00% | 0.50 | 0 | 233 | 1.19 | 0.96 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 17.55 | 19.00 | 18.28 | 10.65 | 0.00 | 0.00% | 0.48 | 0 | 250 | 1.08 | 0.95 | 0.01 | -0.03 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 15.70 | 17.15 | 16.43 | % | 0.42 | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.03 | 9/12/2025 3:59:58 PM EST | |||
| 40.00 | 14.95 | 16.30 | 15.63 | 11.40 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.34 | 0.93 | 0.01 | -0.04 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 14.15 | 16.60 | 15.38 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.13 | 0.92 | 0.01 | -0.04 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 13.85 | 14.70 | 14.28 | 13.90 | +2.60 | +23.01% | 0.34 | 12 | 48 | 0.89 | 0.91 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 11.85 | 13.45 | 12.65 | 13.30 | +3.00 | +29.13% | 0.29 | 3 | 16 | 1.07 | 0.89 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 11.40 | 13.55 | 12.48 | 10.92 | +2.28 | +26.39% | 0.28 | 2 | 28 | 0.86 | 0.87 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 11.25 | 12.55 | 11.90 | 9.25 | +1.87 | +25.34% | 0.26 | 7 | 92 | 0.87 | 0.86 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 10.45 | 11.60 | 11.03 | 10.75 | +2.92 | +37.30% | 0.24 | 43 | 52 | 0.74 | 0.83 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 9.75 | 10.15 | 9.95 | 10.13 | +3.38 | +50.08% | 0.21 | 13 | 157 | 0.73 | 0.81 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 9.10 | 9.40 | 9.25 | 9.58 | +3.08 | +47.39% | 0.19 | 26 | 55 | 0.73 | 0.78 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 8.00 | 8.70 | 8.35 | 8.65 | +3.05 | +54.47% | 0.17 | 16 | 180 | 0.71 | 0.76 | 0.03 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 7.80 | 8.05 | 7.93 | 7.95 | +2.49 | +45.61% | 0.16 | 147 | 406 | 0.78 | 0.73 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 51.00 | 6.30 | 7.45 | 6.88 | 7.35 | +2.31 | +45.84% | 0.13 | 167 | 191 | 0.69 | 0.70 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.00 | 6.55 | 7.10 | 6.83 | 6.85 | +2.15 | +45.75% | 0.13 | 294 | 305 | 0.77 | 0.67 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 53.00 | 6.10 | 6.25 | 6.18 | 6.27 | +2.05 | +48.58% | 0.12 | 121 | 130 | 0.79 | 0.63 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 54.00 | 5.60 | 5.80 | 5.70 | 5.80 | +1.96 | +51.05% | 0.11 | 242 | 142 | 0.80 | 0.60 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 5.10 | 5.30 | 5.20 | 5.25 | +2.00 | +61.54% | 0.09 | 223 | 469 | 0.79 | 0.57 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 56.00 | 4.70 | 4.85 | 4.78 | 4.80 | +1.65 | +52.39% | 0.09 | 94 | 69 | 0.80 | 0.53 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 57.00 | 4.25 | 4.50 | 4.38 | 4.49 | +1.63 | +57.00% | 0.08 | 132 | 205 | 0.81 | 0.50 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 58.00 | 3.95 | 4.10 | 4.03 | 4.05 | +1.44 | +55.18% | 0.07 | 64 | 53 | 0.81 | 0.47 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 59.00 | 3.60 | 3.80 | 3.70 | 3.66 | +1.35 | +58.45% | 0.06 | 27 | 18 | 0.82 | 0.44 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 3.30 | 3.80 | 3.55 | 3.39 | +1.09 | +47.40% | 0.06 | 517 | 669 | 0.82 | 0.42 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 2.21 | 2.32 | 2.27 | 2.28 | +0.85 | +59.45% | 0.03 | 939 | 116 | 0.87 | 0.31 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 1.49 | 1.63 | 1.56 | 1.60 | +0.61 | +61.62% | 0.02 | 165 | 252 | 0.92 | 0.23 | 0.02 | -0.08 | 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 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.14 | -0.05 | -26.32% | 0.00 | 1 | 7 | 0.91 | -0.02 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 4 | 127 | 0.84 | -0.02 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 0.10 | 0.32 | 0.21 | 0.26 | -0.01 | -3.71% | 0.01 | 1 | 27 | 0.91 | -0.03 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.65 | 0.35 | 0.32 | +0.02 | +6.67% | 0.01 | 72 | 247 | 0.92 | -0.04 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 38.00 | 0.07 | 0.25 | 0.16 | 0.15 | -0.22 | -59.46% | 0.00 | 41 | 82 | 0.77 | -0.05 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 0.20 | 0.41 | 0.31 | 0.35 | -0.12 | -25.54% | 0.01 | 35 | 374 | 0.84 | -0.05 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.19 | -35.19% | 0.01 | 113 | 352 | 0.81 | -0.07 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 0.36 | 0.43 | 0.40 | 0.39 | -0.31 | -44.29% | 0.01 | 137 | 339 | 0.80 | -0.08 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 0.49 | 0.53 | 0.51 | 0.50 | -0.35 | -41.18% | 0.01 | 2,117 | 412 | 0.80 | -0.09 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 0.61 | 0.67 | 0.64 | 0.68 | -0.39 | -36.45% | 0.01 | 210 | 392 | 0.80 | -0.11 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 0.70 | 0.90 | 0.80 | 0.77 | -0.54 | -41.23% | 0.02 | 206 | 506 | 0.79 | -0.13 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.92 | 0.98 | 0.95 | 0.96 | -0.58 | -37.67% | 0.02 | 251 | 450 | 0.79 | -0.14 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 1.07 | 1.18 | 1.13 | 1.15 | -0.62 | -35.03% | 0.02 | 144 | 231 | 0.79 | -0.17 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 1.34 | 1.41 | 1.38 | 1.38 | -0.87 | -38.67% | 0.03 | 105 | 113 | 0.79 | -0.19 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 1.46 | 1.72 | 1.59 | 1.60 | -1.01 | -38.70% | 0.03 | 1,341 | 147 | 0.77 | -0.22 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 1.58 | 2.01 | 1.80 | 1.95 | -1.01 | -34.13% | 0.04 | 39 | 149 | 0.79 | -0.24 | 0.03 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 2.20 | 2.32 | 2.26 | 2.26 | -1.20 | -34.69% | 0.05 | 287 | 79 | 0.78 | -0.27 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 51.00 | 2.57 | 2.72 | 2.65 | 2.70 | -1.18 | -30.42% | 0.05 | 49 | 46 | 0.79 | -0.30 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.00 | 2.91 | 3.50 | 3.21 | 3.05 | -1.30 | -29.89% | 0.06 | 37 | 32 | 0.83 | -0.33 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 53.00 | 3.45 | 3.60 | 3.53 | 3.66 | -1.30 | -26.21% | 0.07 | 270 | 11 | 0.79 | -0.37 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 54.00 | 3.90 | 4.10 | 4.00 | 4.05 | -2.07 | -33.83% | 0.07 | 31 | 20 | 0.80 | -0.40 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 4.45 | 4.60 | 4.53 | 4.53 | -1.80 | -28.44% | 0.08 | 32 | 58 | 0.80 | -0.43 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 56.00 | 5.00 | 5.20 | 5.10 | 5.13 | -1.77 | -25.66% | 0.09 | 8 | 8 | 0.80 | -0.47 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 57.00 | 5.60 | 5.80 | 5.70 | 5.86 | -2.65 | -31.14% | 0.10 | 7 | 2 | 0.81 | -0.50 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 58.00 | 6.15 | 6.40 | 6.28 | 9.57 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.80 | -0.53 | 0.03 | -0.09 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 59.00 | 6.55 | 8.35 | 7.45 | % | 0.13 | 0 | 0 | 0.87 | -0.56 | 0.03 | -0.09 | 9/12/2025 3:59:58 PM EST | |||
| 60.00 | 7.55 | 7.80 | 7.68 | 8.39 | -2.50 | -22.96% | 0.13 | 1 | 66 | 0.80 | -0.58 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 10.50 | 12.10 | 11.30 | 16.44 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.79 | -0.69 | 0.03 | -0.09 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 14.50 | 16.95 | 15.73 | 17.05 | -1.90 | -10.03% | 0.22 | 1 | 2 | 1.09 | -0.77 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |