Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $51.56 as of 10/21/2025 7:44:01 AM 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 | 20.25 | 21.75 | 21.00 | 21.44 | 0.00 | 0.00% | 0.70 | 0 | 541 | 2.86 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 34.00 | 16.10 | 17.75 | 16.93 | 17.12 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 35.00 | 15.10 | 16.75 | 15.93 | 15.92 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 36.00 | 13.80 | 15.70 | 14.75 | 15.03 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.76 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 37.00 | 13.10 | 14.70 | 13.90 | 14.48 | 0.00 | 0.00% | 0.38 | 0 | 24 | 2.80 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 38.00 | 11.90 | 13.85 | 12.88 | 13.10 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.77 | 0.99 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 39.00 | 11.15 | 13.25 | 12.20 | 12.17 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.92 | 0.99 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 40.00 | 10.15 | 11.90 | 11.03 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 104 | 2.42 | 0.98 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 41.00 | 9.15 | 11.70 | 10.43 | 11.05 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.69 | 0.97 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 42.00 | 8.25 | 9.95 | 9.10 | 10.14 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.92 | 0.96 | 0.02 | -0.06 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 43.00 | 7.30 | 9.35 | 8.33 | 7.88 | 0.00 | 0.00% | 0.19 | 0 | 91 | 1.25 | 0.95 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 44.00 | 6.40 | 7.85 | 7.13 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.52 | 0.93 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 45.00 | 6.55 | 6.80 | 6.68 | 6.68 | 0.00 | 0.00% | 0.15 | 0 | 305 | 1.21 | 0.91 | 0.04 | -0.11 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 46.00 | 4.90 | 6.05 | 5.48 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 442 | 1.53 | 0.87 | 0.05 | -0.14 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 47.00 | 4.40 | 5.30 | 4.85 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 229 | 0.95 | 0.83 | 0.06 | -0.17 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 48.00 | 4.15 | 4.40 | 4.28 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 370 | 1.07 | 0.76 | 0.06 | -0.20 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 49.00 | 3.45 | 3.60 | 3.53 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 375 | 1.03 | 0.69 | 0.07 | -0.23 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 50.00 | 2.79 | 3.00 | 2.90 | 2.93 | 0.00 | 0.00% | 0.06 | 0 | 3,895 | 1.02 | 0.62 | 0.07 | -0.25 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 51.00 | 2.33 | 2.39 | 2.36 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 2,331 | 1.03 | 0.55 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 52.00 | 1.69 | 1.92 | 1.81 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 2,935 | 0.99 | 0.47 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 53.00 | 1.46 | 1.58 | 1.52 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 1,967 | 1.04 | 0.41 | 0.07 | -0.26 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 54.00 | 1.17 | 1.25 | 1.21 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 22,284 | 1.05 | 0.35 | 0.06 | -0.25 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 55.00 | 0.92 | 0.98 | 0.95 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 15,984 | 1.07 | 0.29 | 0.06 | -0.24 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 56.00 | 0.76 | 0.80 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2,609 | 1.09 | 0.25 | 0.05 | -0.22 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 57.00 | 0.60 | 0.65 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2,464 | 1.11 | 0.21 | 0.04 | -0.20 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 58.00 | 0.50 | 0.55 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10,221 | 1.14 | 0.17 | 0.04 | -0.18 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 59.00 | 0.40 | 0.44 | 0.42 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2,011 | 1.16 | 0.15 | 0.03 | -0.17 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 60.00 | 0.35 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9,437 | 1.20 | 0.12 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 61.00 | 0.28 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,760 | 1.22 | 0.11 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 62.00 | 0.22 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,892 | 1.24 | 0.09 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 63.00 | 0.20 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,225 | 1.28 | 0.08 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 64.00 | 0.16 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 1.31 | 0.07 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 65.00 | 0.16 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15,157 | 1.36 | 0.06 | 0.01 | -0.10 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 66.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,247 | 1.37 | 0.05 | 0.01 | -0.09 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 67.00 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.42 | 0.05 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 68.00 | 0.09 | 0.15 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.47 | 0.04 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 69.00 | 0.03 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 1.41 | 0.04 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 70.00 | 0.09 | 0.10 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,126 | 1.52 | 0.03 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 71.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.34 | 0.03 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,147 | 1.65 | 0.01 | 0.00 | -0.03 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,894 | 1.75 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.92 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 89.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 2.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.16 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 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 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,386 | 2.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 34.00 | 0.02 | 0.03 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,550 | 1.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 1.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 36.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,300 | 1.50 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 37.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.47 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 38.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.42 | -0.01 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 39.00 | 0.03 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.33 | -0.01 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,950 | 1.29 | -0.02 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 41.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,628 | 1.21 | -0.03 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 42.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,907 | 1.11 | -0.04 | 0.02 | -0.06 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 43.00 | 0.12 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,031 | 1.07 | -0.05 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 44.00 | 0.18 | 0.19 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,708 | 1.04 | -0.07 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 45.00 | 0.25 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4,522 | 1.01 | -0.09 | 0.04 | -0.11 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 46.00 | 0.37 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11,616 | 0.99 | -0.13 | 0.05 | -0.14 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 47.00 | 0.52 | 0.59 | 0.56 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 18,789 | 0.98 | -0.17 | 0.06 | -0.17 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 48.00 | 0.76 | 0.84 | 0.80 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 5,079 | 0.98 | -0.24 | 0.06 | -0.20 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 49.00 | 1.06 | 1.15 | 1.11 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 2,469 | 0.98 | -0.31 | 0.07 | -0.23 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 50.00 | 1.44 | 1.54 | 1.49 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 6,546 | 0.98 | -0.38 | 0.07 | -0.25 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 51.00 | 1.88 | 2.06 | 1.97 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 2,854 | 0.99 | -0.45 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 52.00 | 2.45 | 2.52 | 2.49 | 2.59 | 0.00 | 0.00% | 0.05 | 0 | 2,135 | 0.98 | -0.53 | 0.07 | -0.27 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 53.00 | 3.00 | 3.40 | 3.20 | 3.22 | 0.00 | 0.00% | 0.06 | 0 | 1,418 | 1.04 | -0.59 | 0.07 | -0.26 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 54.00 | 3.70 | 4.05 | 3.88 | 3.89 | 0.00 | 0.00% | 0.07 | 0 | 1,635 | 1.04 | -0.65 | 0.06 | -0.25 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 55.00 | 4.45 | 4.70 | 4.58 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 2,792 | 1.02 | -0.71 | 0.06 | -0.24 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 56.00 | 5.25 | 5.60 | 5.43 | 5.86 | 0.00 | 0.00% | 0.10 | 0 | 892 | 1.06 | -0.75 | 0.05 | -0.22 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 57.00 | 5.85 | 6.70 | 6.28 | 6.91 | 0.00 | 0.00% | 0.11 | 0 | 10,477 | 1.05 | -0.79 | 0.04 | -0.20 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 58.00 | 6.90 | 7.65 | 7.28 | 7.39 | 0.00 | 0.00% | 0.13 | 0 | 799 | 1.16 | -0.83 | 0.04 | -0.18 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 59.00 | 7.10 | 9.15 | 8.13 | 8.67 | 0.00 | 0.00% | 0.14 | 0 | 377 | 1.13 | -0.85 | 0.03 | -0.17 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 60.00 | 8.70 | 9.75 | 9.23 | 9.48 | 0.00 | 0.00% | 0.15 | 0 | 789 | 1.33 | -0.88 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 61.00 | 9.75 | 11.15 | 10.45 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 129 | 1.44 | -0.89 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 62.00 | 10.60 | 11.85 | 11.23 | 11.40 | 0.00 | 0.00% | 0.18 | 0 | 632 | 1.80 | -0.91 | 0.02 | -0.13 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 63.00 | 11.55 | 12.80 | 12.18 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 157 | 1.86 | -0.92 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 64.00 | 12.45 | 14.10 | 13.28 | 13.71 | 0.00 | 0.00% | 0.21 | 0 | 110 | 2.10 | -0.93 | 0.02 | -0.11 | 10/17/2025 | 10/20/2025 4:00:02 PM EST |
| 65.00 | 13.30 | 15.20 | 14.25 | 13.21 | 0.00 | 0.00% | 0.22 | 0 | 165 | 2.26 | -0.94 | 0.01 | -0.10 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 66.00 | 14.15 | 16.75 | 15.45 | 8.35 | 0.00 | 0.00% | 0.23 | 0 | 49 | 2.72 | -0.95 | 0.01 | -0.09 | 10/16/2025 | 10/20/2025 4:00:02 PM EST |
| 67.00 | 15.15 | 17.25 | 16.20 | 15.70 | 0.00 | 0.00% | 0.24 | 0 | 193 | 2.47 | -0.95 | 0.01 | -0.08 | 10/17/2025 | 10/20/2025 4:00:02 PM EST |
| 68.00 | 15.65 | 18.05 | 16.85 | 17.31 | 0.00 | 0.00% | 0.25 | 0 | 44 | 2.40 | -0.96 | 0.01 | -0.07 | 10/17/2025 | 10/20/2025 4:00:02 PM EST |
| 69.00 | 17.35 | 19.25 | 18.30 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 56 | 2.64 | -0.96 | 0.01 | -0.07 | 10/16/2025 | 10/20/2025 4:00:02 PM EST |
| 70.00 | 18.10 | 20.00 | 19.05 | 18.88 | 0.00 | 0.00% | 0.27 | 0 | 268 | 2.52 | -0.97 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 71.00 | 19.35 | 21.15 | 20.25 | 11.25 | 0.00 | 0.00% | 0.29 | 0 | 38 | 2.72 | -0.97 | 0.01 | -0.06 | 10/16/2025 | 10/20/2025 4:00:02 PM EST |
| 75.00 | 22.75 | 25.00 | 23.88 | 15.80 | 0.00 | 0.00% | 0.32 | 0 | 1,609 | 2.88 | -0.99 | 0.00 | -0.03 | 10/16/2025 | 10/20/2025 4:00:02 PM EST |
| 80.00 | 28.10 | 29.95 | 29.03 | 29.55 | 0.00 | 0.00% | 0.36 | 0 | 60 | 3.15 | -0.99 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 4:00:02 PM EST |
| 85.00 | 33.00 | 34.95 | 33.98 | 31.66 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.45 | -1.00 | 0.00 | -0.01 | 10/17/2025 | 10/20/2025 4:00:02 PM EST |
| 89.00 | 36.75 | 38.95 | 37.85 | % | 0.43 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:02 PM EST | |||
| 90.00 | 37.85 | 39.95 | 38.90 | % | 0.43 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:02 PM EST | |||
| 95.00 | 42.95 | 45.05 | 44.00 | % | 0.46 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:02 PM EST |