Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $43.96 as of 8/22/2025 3:52:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 21.70 | 23.75 | 22.73 | 24.55 | 0.00 | 0.00% | 1.03 | 0 | 18 | 1.17 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 23.00 | 21.50 | 22.05 | 21.78 | % | 0.95 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 20.55 | 21.10 | 20.83 | 42.18 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 19.65 | 21.10 | 20.38 | 23.47 | 0.00 | 0.00% | 0.82 | 0 | 9 | 1.00 | 0.98 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 26.00 | 17.80 | 19.80 | 18.80 | 17.80 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.05 | 0.97 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 27.00 | 16.70 | 18.40 | 17.55 | 18.25 | +0.64 | +3.64% | 0.65 | 1 | 11 | 1.29 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 15.90 | 17.80 | 16.85 | 23.31 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.49 | 0.95 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 29.00 | 14.95 | 17.25 | 16.10 | 17.86 | 0.00 | 0.00% | 0.56 | 0 | 101 | 0.71 | 0.94 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 14.90 | 16.50 | 15.70 | 14.90 | 0.00 | 0.00% | 0.52 | 0 | 89 | 0.71 | 0.93 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 13.50 | 14.70 | 14.10 | 13.86 | -24.14 | -63.53% | 0.45 | 1 | 1 | 0.62 | 0.92 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 12.40 | 14.40 | 13.40 | 15.65 | 0.00 | 0.00% | 0.42 | 0 | 19 | 0.71 | 0.90 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 33.00 | 12.00 | 13.95 | 12.98 | 12.51 | +0.51 | +4.25% | 0.39 | 3 | 19 | 0.81 | 0.88 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 34.00 | 11.40 | 12.00 | 11.70 | 11.90 | +0.21 | +1.80% | 0.34 | 6 | 7 | 0.64 | 0.86 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 10.55 | 11.75 | 11.15 | 11.17 | +0.52 | +4.89% | 0.32 | 11 | 454 | 0.69 | 0.84 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 10.15 | 11.25 | 10.70 | 11.20 | +0.90 | +8.74% | 0.30 | 40 | 7 | 0.81 | 0.82 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 9.25 | 10.25 | 9.75 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.77 | 0.80 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 38.00 | 8.65 | 9.15 | 8.90 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 166 | 0.73 | 0.77 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 39.00 | 7.75 | 8.85 | 8.30 | 7.98 | -0.27 | -3.28% | 0.21 | 5 | 25 | 0.74 | 0.74 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 7.45 | 7.60 | 7.53 | 7.50 | +0.08 | +1.08% | 0.19 | 317 | 358 | 0.71 | 0.71 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 41.00 | 6.80 | 7.95 | 7.38 | 7.10 | +0.25 | +3.65% | 0.18 | 3 | 129 | 0.78 | 0.68 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 42.00 | 6.30 | 6.70 | 6.50 | 6.30 | +0.20 | +3.28% | 0.15 | 67 | 292 | 0.73 | 0.65 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.00 | 5.80 | 6.00 | 5.90 | 5.85 | -0.01 | -0.18% | 0.14 | 511 | 913 | 0.72 | 0.62 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.00 | 5.30 | 5.55 | 5.43 | 5.30 | -0.10 | -1.86% | 0.12 | 245 | 1,183 | 0.72 | 0.58 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 4.90 | 5.05 | 4.98 | 4.94 | -0.06 | -1.20% | 0.11 | 1,484 | 2,628 | 0.72 | 0.55 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.00 | 4.45 | 5.05 | 4.75 | 4.50 | -0.13 | -2.81% | 0.10 | 128 | 352 | 0.75 | 0.52 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.00 | 4.15 | 4.30 | 4.23 | 4.25 | +0.01 | +0.24% | 0.09 | 183 | 998 | 0.73 | 0.49 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 48.00 | 3.80 | 4.10 | 3.95 | 3.85 | -0.10 | -2.54% | 0.08 | 441 | 1,057 | 0.74 | 0.46 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 49.00 | 3.50 | 3.65 | 3.58 | 3.55 | -0.13 | -3.54% | 0.07 | 144 | 426 | 0.74 | 0.44 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 3.25 | 3.30 | 3.28 | 3.25 | -0.17 | -4.98% | 0.07 | 17,584 | 18,271 | 0.74 | 0.41 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 2.24 | 2.36 | 2.30 | 2.26 | -0.17 | -7.00% | 0.04 | 1,028 | 2,350 | 0.78 | 0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 1.58 | 1.70 | 1.64 | 1.62 | -0.15 | -8.48% | 0.03 | 632 | 2,819 | 0.82 | 0.23 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 1.15 | 1.22 | 1.19 | 1.18 | -0.10 | -7.82% | 0.02 | 57 | 1,832 | 0.85 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 0.86 | 1.00 | 0.93 | 0.90 | -0.10 | -10.00% | 0.01 | 394 | 2,386 | 0.89 | 0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.68 | 0.75 | 0.72 | 0.70 | -0.10 | -12.50% | 0.01 | 46 | 1,279 | 0.92 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.50 | 0.62 | 0.56 | 0.55 | -0.10 | -15.39% | 0.01 | 16 | 876 | 0.95 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.41 | 0.53 | 0.47 | 0.44 | -0.04 | -8.34% | 0.01 | 6 | 251 | 0.98 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 0.06 | 0.55 | 0.31 | 0.39 | -0.01 | -2.50% | 0.00 | 64 | 384 | 0.91 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 0.25 | 0.43 | 0.34 | 0.34 | -0.01 | -2.86% | 0.00 | 26 | 1,016 | 1.04 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 1.10 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.11 | 0.03 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.22 | 0.29 | 0.26 | 0.24 | +0.03 | +14.29% | 0.00 | 66 | 332 | 1.09 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.01 | 0.35 | 0.18 | 0.07 | -0.01 | -12.50% | 0.01 | 8 | 123 | 0.93 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.07 | -0.06 | -46.16% | 0.01 | 5 | 43 | 1.12 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.21 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 10 | 236 | 0.94 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 7 | 197 | 0.91 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.26 | -0.03 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 27.00 | 0.18 | 0.40 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.83 | -0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 0.15 | 0.52 | 0.34 | 0.30 | -0.09 | -23.08% | 0.01 | 1 | 113 | 0.80 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 29.00 | 0.08 | 0.43 | 0.26 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.72 | -0.06 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 0.42 | 0.72 | 0.57 | 0.45 | -0.17 | -27.42% | 0.02 | 49 | 749 | 0.81 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 0.54 | 0.59 | 0.57 | 0.57 | -0.19 | -25.00% | 0.02 | 1 | 129 | 0.76 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 0.68 | 0.72 | 0.70 | 0.70 | -0.21 | -23.08% | 0.02 | 13 | 85 | 0.76 | -0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 33.00 | 0.83 | 1.10 | 0.97 | 0.84 | -0.26 | -23.64% | 0.03 | 8 | 793 | 0.79 | -0.12 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 34.00 | 0.98 | 1.17 | 1.08 | 1.02 | -0.27 | -20.93% | 0.03 | 23 | 119 | 0.76 | -0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 1.21 | 1.29 | 1.25 | 1.22 | -0.34 | -21.80% | 0.04 | 132 | 1,933 | 0.75 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 1.43 | 1.70 | 1.57 | 1.45 | -0.35 | -19.45% | 0.04 | 17 | 161 | 0.76 | -0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 1.68 | 1.78 | 1.73 | 1.79 | -0.34 | -15.97% | 0.05 | 37 | 249 | 0.73 | -0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 38.00 | 1.98 | 2.08 | 2.03 | 2.06 | -0.34 | -14.17% | 0.05 | 81 | 498 | 0.73 | -0.23 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 39.00 | 2.29 | 2.57 | 2.43 | 2.42 | -0.34 | -12.32% | 0.06 | 27 | 310 | 0.74 | -0.26 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 2.66 | 2.85 | 2.76 | 2.76 | -0.45 | -14.02% | 0.07 | 1,461 | 2,773 | 0.73 | -0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 41.00 | 3.05 | 3.15 | 3.10 | 3.15 | -0.45 | -12.50% | 0.08 | 25 | 402 | 0.72 | -0.32 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 42.00 | 3.45 | 3.60 | 3.53 | 3.59 | -0.49 | -12.01% | 0.08 | 99 | 479 | 0.72 | -0.35 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.00 | 3.75 | 4.10 | 3.93 | 3.81 | -0.78 | -17.00% | 0.09 | 99 | 278 | 0.70 | -0.38 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.00 | 4.15 | 4.65 | 4.40 | 4.60 | -0.62 | -11.88% | 0.10 | 63 | 423 | 0.70 | -0.42 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 4.85 | 5.20 | 5.03 | 5.06 | -0.62 | -10.92% | 0.11 | 122 | 1,098 | 0.71 | -0.45 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.00 | 5.55 | 6.40 | 5.98 | 5.87 | -0.34 | -5.48% | 0.13 | 27 | 3,669 | 0.78 | -0.48 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.00 | 5.75 | 6.90 | 6.33 | 6.40 | -0.50 | -7.25% | 0.13 | 65 | 1,171 | 0.73 | -0.51 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 48.00 | 6.55 | 7.10 | 6.83 | 7.24 | -0.41 | -5.36% | 0.14 | 21 | 397 | 0.71 | -0.54 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 49.00 | 7.15 | 8.50 | 7.83 | 7.55 | -0.84 | -10.02% | 0.16 | 14 | 369 | 0.79 | -0.56 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 8.25 | 8.55 | 8.40 | 8.30 | -0.93 | -10.08% | 0.17 | 87 | 1,014 | 0.74 | -0.59 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 12.25 | 12.55 | 12.40 | 12.39 | -0.66 | -5.06% | 0.23 | 95 | 1,571 | 0.79 | -0.70 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 16.60 | 16.90 | 16.75 | 16.03 | -1.52 | -8.67% | 0.28 | 30 | 634 | 0.81 | -0.77 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 20.90 | 21.55 | 21.23 | 21.24 | 0.00 | 0.00% | 0.33 | 0 | 386 | 0.90 | -0.83 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 25.00 | 26.90 | 25.95 | 26.20 | -1.02 | -3.75% | 0.37 | 5 | 310 | 0.86 | -0.87 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 29.70 | 32.30 | 31.00 | 33.49 | 0.00 | 0.00% | 0.41 | 0 | 42 | 0.96 | -0.90 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 35.45 | 37.00 | 36.23 | 33.08 | 0.00 | 0.00% | 0.45 | 0 | 55 | 1.07 | -0.92 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 39.80 | 41.60 | 40.70 | 41.20 | 0.00 | 0.00% | 0.48 | 0 | 26 | 1.11 | -0.93 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 44.30 | 45.90 | 45.10 | 45.07 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.19 | -0.94 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 49.50 | 52.15 | 50.83 | 47.60 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.23 | -0.96 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 54.50 | 57.05 | 55.78 | 39.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 59.25 | 61.45 | 60.35 | 43.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |