Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $22.42 as of 5/20/2026 4:29:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.15 | 21.90 | 20.03 | 27.17 | 0.00 | 0.00% | 6.68 | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:52 PM EST |
| 4.00 | 17.15 | 20.65 | 18.90 | 21.35 | 0.00 | 0.00% | 4.72 | 0 | 9 | 2.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 5.00 | 16.25 | 19.70 | 17.98 | % | 3.60 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 6.00 | 15.20 | 19.25 | 17.23 | 19.35 | 0.00 | 0.00% | 2.87 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 7.00 | 14.25 | 18.30 | 16.28 | % | 2.33 | 0 | 0 | 2.46 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 8.00 | 13.30 | 17.30 | 15.30 | 20.62 | 0.00 | 0.00% | 1.91 | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 3:59:52 PM EST |
| 9.00 | 13.05 | 15.65 | 14.35 | 14.30 | 0.00 | 0.00% | 1.59 | 0 | 12 | 1.72 | 0.97 | 0.00 | 0.00 | 3/23/2026 | 5/20/2026 3:59:52 PM EST |
| 10.00 | 12.35 | 14.20 | 13.28 | 19.25 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.35 | 0.96 | 0.01 | 0.00 | 4/17/2026 | 5/20/2026 3:59:52 PM EST |
| 11.00 | 11.45 | 13.35 | 12.40 | 17.80 | 0.00 | 0.00% | 1.13 | 0 | 10 | 1.28 | 0.94 | 0.01 | 0.00 | 4/28/2026 | 5/20/2026 3:59:52 PM EST |
| 12.00 | 10.65 | 12.45 | 11.55 | % | 0.96 | 0 | 7 | 1.19 | 0.93 | 0.01 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 13.00 | 10.10 | 11.60 | 10.85 | % | 0.83 | 0 | 1 | 1.13 | 0.90 | 0.01 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 14.00 | 9.05 | 10.75 | 9.90 | 9.63 | 0.00 | 0.00% | 0.71 | 0 | 38 | 1.06 | 0.88 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 15.00 | 8.70 | 9.95 | 9.33 | 9.99 | 0.00 | 0.00% | 0.62 | 0 | 33 | 0.82 | 0.86 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 16.00 | 7.65 | 10.15 | 8.90 | 11.10 | 0.00 | 0.00% | 0.56 | 0 | 106 | 0.88 | 0.83 | 0.02 | -0.01 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 17.00 | 7.40 | 8.65 | 8.03 | 13.65 | 0.00 | 0.00% | 0.47 | 0 | 87 | 0.84 | 0.80 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 3:59:52 PM EST |
| 18.00 | 6.40 | 8.60 | 7.50 | 6.70 | -3.10 | -31.64% | 0.42 | 1 | 229 | 0.85 | 0.77 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 19.00 | 6.35 | 7.40 | 6.88 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 79 | 0.84 | 0.74 | 0.03 | -0.01 | 4/23/2026 | 5/20/2026 3:59:52 PM EST |
| 20.00 | 5.80 | 6.90 | 6.35 | 5.63 | 0.00 | 0.00% | 0.32 | 0 | 278 | 0.84 | 0.71 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 21.00 | 5.15 | 6.40 | 5.78 | 5.51 | -0.02 | -0.37% | 0.28 | 3 | 156 | 0.82 | 0.68 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 22.00 | 5.15 | 5.90 | 5.53 | 5.45 | +0.20 | +3.81% | 0.25 | 27 | 99 | 0.85 | 0.65 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 23.00 | 4.90 | 5.45 | 5.18 | 5.17 | +0.32 | +6.60% | 0.23 | 5 | 414 | 0.86 | 0.62 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 24.00 | 4.30 | 5.10 | 4.70 | 4.85 | +0.46 | +10.48% | 0.20 | 121 | 170 | 0.85 | 0.59 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 25.00 | 4.15 | 4.80 | 4.48 | 4.80 | +0.67 | +16.23% | 0.18 | 5,009 | 368 | 0.87 | 0.56 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 26.00 | 3.65 | 4.45 | 4.05 | 4.25 | +0.43 | +11.26% | 0.16 | 14 | 161 | 0.85 | 0.53 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 27.00 | 3.40 | 4.60 | 4.00 | 3.50 | -0.05 | -1.41% | 0.15 | 12 | 207 | 0.90 | 0.51 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 28.00 | 3.10 | 3.95 | 3.53 | 3.25 | -0.05 | -1.52% | 0.13 | 1 | 235 | 0.86 | 0.48 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 29.00 | 2.91 | 3.70 | 3.31 | 3.00 | +0.21 | +7.53% | 0.11 | 3 | 242 | 0.87 | 0.46 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 30.00 | 3.05 | 3.20 | 3.13 | 3.11 | +0.34 | +12.28% | 0.10 | 33 | 795 | 0.88 | 0.44 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 31.00 | 2.52 | 3.35 | 2.94 | 2.67 | -0.11 | -3.96% | 0.09 | 3 | 198 | 0.88 | 0.41 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 32.00 | 2.33 | 2.95 | 2.64 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.87 | 0.39 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 33.00 | 2.15 | 2.87 | 2.51 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 305 | 0.88 | 0.37 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 34.00 | 2.03 | 2.56 | 2.30 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 713 | 0.87 | 0.36 | 0.03 | -0.02 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 35.00 | 1.92 | 2.49 | 2.21 | 2.12 | +0.17 | +8.72% | 0.06 | 145 | 662 | 0.88 | 0.34 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 36.00 | 1.78 | 2.39 | 2.09 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.89 | 0.32 | 0.03 | -0.02 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 37.00 | 1.68 | 2.21 | 1.95 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.89 | 0.31 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 38.00 | 1.56 | 2.18 | 1.87 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.90 | 0.29 | 0.03 | -0.02 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 39.00 | 1.47 | 1.98 | 1.73 | 3.51 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.90 | 0.28 | 0.03 | -0.02 | 5/5/2026 | 5/20/2026 3:59:52 PM EST |
| 40.00 | 1.39 | 1.90 | 1.65 | 1.60 | +0.23 | +16.79% | 0.04 | 14 | 756 | 0.90 | 0.27 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 41.00 | 1.30 | 1.67 | 1.49 | 1.35 | 0.00 | 0.00% | 0.04 | 1 | 13 | 0.89 | 0.26 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 42.00 | 1.22 | 1.59 | 1.41 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.90 | 0.24 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 43.00 | 1.16 | 1.59 | 1.38 | 1.14 | -0.63 | -35.60% | 0.03 | 1 | 8 | 0.91 | 0.23 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 44.00 | 1.08 | 1.52 | 1.30 | 1.26 | -0.41 | -24.56% | 0.03 | 1 | 5 | 0.91 | 0.22 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 45.00 | 1.02 | 1.40 | 1.21 | 1.10 | -0.07 | -5.99% | 0.03 | 2 | 137 | 0.91 | 0.22 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 50.00 | 0.76 | 1.18 | 0.97 | 0.87 | +0.02 | +2.36% | 0.02 | 130 | 849 | 0.93 | 0.18 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/20/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/20/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.51 | 0.26 | % | 0.05 | 0 | 40 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 17 | 1.33 | -0.01 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | -0.01 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 9.00 | 0.06 | 0.41 | 0.24 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.93 | -0.03 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:52 PM EST |
| 10.00 | 0.14 | 0.36 | 0.25 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.88 | -0.04 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 3:59:52 PM EST |
| 11.00 | 0.23 | 0.41 | 0.32 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.85 | -0.06 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 12.00 | 0.44 | 0.54 | 0.49 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 284 | 0.86 | -0.07 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 13.00 | 0.38 | 0.70 | 0.54 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.79 | -0.10 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 14.00 | 0.56 | 0.97 | 0.77 | 0.81 | -0.09 | -10.00% | 0.06 | 80 | 282 | 0.80 | -0.12 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 15.00 | 1.05 | 1.21 | 1.13 | 1.09 | -0.07 | -6.04% | 0.08 | 1,387 | 332 | 0.84 | -0.14 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 16.00 | 1.15 | 1.69 | 1.42 | 1.44 | -0.04 | -2.71% | 0.09 | 11 | 628 | 0.84 | -0.17 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 17.00 | 1.33 | 2.05 | 1.69 | 1.75 | -0.09 | -4.90% | 0.10 | 14 | 109 | 0.82 | -0.20 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 18.00 | 1.78 | 2.50 | 2.14 | 2.16 | -0.08 | -3.58% | 0.12 | 9 | 193 | 0.83 | -0.23 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 19.00 | 2.20 | 2.88 | 2.54 | 2.57 | -0.30 | -10.46% | 0.13 | 2 | 114 | 0.83 | -0.26 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 20.00 | 2.79 | 3.25 | 3.02 | 3.06 | -0.26 | -7.84% | 0.15 | 5,013 | 873 | 0.83 | -0.29 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 21.00 | 3.35 | 3.85 | 3.60 | 3.55 | -0.38 | -9.67% | 0.17 | 7 | 108 | 0.85 | -0.32 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 22.00 | 3.90 | 4.75 | 4.33 | 4.38 | +0.04 | +0.93% | 0.20 | 431 | 236 | 0.88 | -0.35 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 23.00 | 4.35 | 5.55 | 4.95 | 4.70 | -0.25 | -5.06% | 0.22 | 49 | 222 | 0.89 | -0.38 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 24.00 | 4.95 | 5.65 | 5.30 | 5.35 | -0.37 | -6.47% | 0.22 | 29 | 110 | 0.84 | -0.41 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 25.00 | 5.40 | 6.25 | 5.83 | 6.05 | -0.27 | -4.28% | 0.23 | 9 | 144 | 0.83 | -0.44 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 26.00 | 6.15 | 7.00 | 6.58 | 6.75 | 0.00 | 0.00% | 0.25 | 2 | 328 | 0.84 | -0.47 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 27.00 | 6.95 | 7.75 | 7.35 | 7.45 | -0.05 | -0.67% | 0.27 | 1 | 75 | 0.86 | -0.49 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 28.00 | 7.65 | 8.50 | 8.08 | 8.15 | 0.00 | 0.00% | 0.29 | 0 | 109 | 0.86 | -0.52 | 0.03 | -0.02 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 29.00 | 8.40 | 9.25 | 8.83 | 8.25 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.87 | -0.54 | 0.03 | -0.02 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 30.00 | 8.35 | 10.00 | 9.18 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 545 | 0.79 | -0.56 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 31.00 | 9.90 | 10.80 | 10.35 | 10.73 | +0.33 | +3.18% | 0.33 | 1 | 31 | 0.87 | -0.59 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 32.00 | 10.70 | 11.70 | 11.20 | 10.43 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.88 | -0.61 | 0.03 | -0.02 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 33.00 | 11.40 | 12.55 | 11.98 | 11.56 | 0.00 | 0.00% | 0.36 | 0 | 57 | 0.87 | -0.63 | 0.03 | -0.02 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 34.00 | 12.30 | 13.35 | 12.83 | 11.60 | 0.00 | 0.00% | 0.38 | 0 | 47 | 0.88 | -0.64 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 35.00 | 13.10 | 14.15 | 13.63 | 12.42 | 0.00 | 0.00% | 0.39 | 0 | 252 | 0.88 | -0.66 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 36.00 | 13.30 | 15.10 | 14.20 | 13.08 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.81 | -0.68 | 0.03 | -0.02 | 5/6/2026 | 5/20/2026 3:59:52 PM EST |
| 37.00 | 14.10 | 15.95 | 15.03 | 13.27 | 0.00 | 0.00% | 0.41 | 0 | 19 | 0.79 | -0.69 | 0.03 | -0.02 | 5/4/2026 | 5/20/2026 3:59:52 PM EST |
| 38.00 | 15.70 | 17.35 | 16.53 | 16.88 | +2.56 | +17.88% | 0.44 | 1 | 5 | 0.94 | -0.71 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 39.00 | 16.60 | 17.70 | 17.15 | 14.67 | 0.00 | 0.00% | 0.44 | 0 | 18 | 0.89 | -0.72 | 0.03 | -0.02 | 5/4/2026 | 5/20/2026 3:59:52 PM EST |
| 40.00 | 17.50 | 18.60 | 18.05 | 18.10 | 0.00 | 0.00% | 0.45 | 0 | 121 | 0.89 | -0.73 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 41.00 | 18.40 | 20.20 | 19.30 | 16.82 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.96 | -0.74 | 0.02 | -0.02 | 4/23/2026 | 5/20/2026 3:59:52 PM EST |
| 42.00 | 19.30 | 20.45 | 19.88 | 18.74 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.90 | -0.76 | 0.02 | -0.01 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 43.00 | 20.15 | 21.45 | 20.80 | % | 0.48 | 0 | 0 | 0.90 | -0.77 | 0.02 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 44.00 | 21.10 | 22.30 | 21.70 | % | 0.49 | 0 | 0 | 0.89 | -0.78 | 0.02 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 45.00 | 22.10 | 23.35 | 22.73 | 23.38 | -0.22 | -0.94% | 0.51 | 5 | 29 | 0.92 | -0.78 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 50.00 | 26.75 | 28.05 | 27.40 | 28.18 | +2.48 | +9.65% | 0.55 | 1 | 10 | 1.13 | -0.82 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |