Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $50.35 as of 9/18/2025 10:57:03 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 | 23.65 | 24.10 | 23.88 | 18.50 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:58:57 AM EST |
| 32.00 | 21.55 | 22.05 | 21.80 | % | 0.68 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:58:57 AM EST | |||
| 33.00 | 20.55 | 21.10 | 20.83 | % | 0.63 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 9/18/2025 10:58:57 AM EST | |||
| 34.00 | 19.45 | 20.00 | 19.73 | 14.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.46 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 10:58:57 AM EST |
| 35.00 | 18.50 | 19.15 | 18.83 | 14.71 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.28 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 10:58:57 AM EST |
| 36.00 | 17.50 | 18.20 | 17.85 | 18.85 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.34 | 0.98 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 37.00 | 16.55 | 17.15 | 16.85 | 15.00 | +0.65 | +4.53% | 0.46 | 1 | 11 | 1.26 | 0.97 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 38.00 | 15.50 | 16.20 | 15.85 | 13.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.19 | 0.97 | 0.01 | -0.03 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 39.00 | 14.55 | 15.35 | 14.95 | 9.78 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.15 | 0.96 | 0.01 | -0.03 | 9/5/2025 | 9/18/2025 10:58:57 AM EST |
| 40.00 | 13.65 | 14.30 | 13.98 | 10.60 | 0.00 | 0.00% | 0.35 | 0 | 30 | 1.11 | 0.95 | 0.01 | -0.04 | 9/16/2025 | 9/18/2025 10:58:57 AM EST |
| 41.00 | 12.55 | 13.35 | 12.95 | 12.43 | +2.63 | +26.84% | 0.32 | 1 | 24 | 1.03 | 0.94 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 42.00 | 11.70 | 12.40 | 12.05 | 8.74 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.79 | 0.93 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 43.00 | 10.85 | 11.40 | 11.13 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 97 | 0.83 | 0.91 | 0.02 | -0.05 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 44.00 | 10.15 | 10.40 | 10.28 | 9.20 | +2.40 | +35.30% | 0.23 | 1 | 223 | 0.79 | 0.89 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 45.00 | 9.30 | 9.50 | 9.40 | 9.17 | +3.37 | +58.11% | 0.21 | 4 | 345 | 0.80 | 0.87 | 0.02 | -0.07 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 46.00 | 8.45 | 8.65 | 8.55 | 8.30 | +2.32 | +38.80% | 0.19 | 12 | 186 | 0.75 | 0.84 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 47.00 | 7.70 | 7.85 | 7.78 | 7.37 | +1.92 | +35.23% | 0.17 | 7 | 201 | 0.80 | 0.81 | 0.03 | -0.08 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 48.00 | 6.95 | 7.10 | 7.03 | 7.00 | +2.32 | +49.58% | 0.15 | 44 | 403 | 0.78 | 0.78 | 0.04 | -0.09 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 49.00 | 6.25 | 6.40 | 6.33 | 5.25 | +1.14 | +27.74% | 0.13 | 9 | 417 | 0.80 | 0.73 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 49.50 | 5.90 | 6.05 | 5.98 | 5.65 | +1.95 | +52.71% | 0.12 | 14 | 19 | 0.81 | 0.71 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 50.00 | 5.55 | 5.70 | 5.63 | 5.48 | +1.93 | +54.37% | 0.11 | 173 | 1,224 | 0.80 | 0.69 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 51.00 | 4.95 | 5.10 | 5.03 | 5.00 | +1.95 | +63.94% | 0.10 | 338 | 409 | 0.80 | 0.65 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 52.00 | 4.40 | 4.50 | 4.45 | 4.40 | +1.70 | +62.97% | 0.09 | 372 | 533 | 0.80 | 0.60 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 53.00 | 3.90 | 4.00 | 3.95 | 3.92 | +1.57 | +66.81% | 0.07 | 137 | 674 | 0.80 | 0.55 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 54.00 | 3.45 | 3.55 | 3.50 | 3.42 | +1.36 | +66.02% | 0.06 | 627 | 3,116 | 0.81 | 0.51 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 55.00 | 3.00 | 3.15 | 3.08 | 2.99 | +1.18 | +65.20% | 0.06 | 345 | 1,147 | 0.81 | 0.47 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 56.00 | 2.67 | 2.84 | 2.76 | 2.70 | +1.07 | +65.65% | 0.05 | 102 | 342 | 0.82 | 0.43 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 57.00 | 2.36 | 2.47 | 2.42 | 2.30 | +0.86 | +59.73% | 0.04 | 45 | 398 | 0.83 | 0.39 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 58.00 | 2.05 | 2.25 | 2.15 | 2.00 | +0.77 | +62.61% | 0.04 | 44 | 356 | 0.84 | 0.35 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 59.00 | 1.81 | 1.89 | 1.85 | 1.80 | +0.79 | +78.22% | 0.03 | 44 | 121 | 0.85 | 0.32 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 60.00 | 1.59 | 1.68 | 1.64 | 1.65 | +0.66 | +66.67% | 0.03 | 935 | 8,137 | 0.86 | 0.29 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 61.00 | 1.41 | 1.50 | 1.46 | 1.42 | +0.62 | +77.50% | 0.02 | 13 | 763 | 0.87 | 0.26 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 62.00 | 1.26 | 1.32 | 1.29 | 1.29 | +0.47 | +57.32% | 0.02 | 38 | 168 | 0.89 | 0.23 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 63.00 | 1.11 | 1.20 | 1.16 | 1.10 | +0.39 | +54.93% | 0.02 | 10 | 170 | 0.90 | 0.21 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 64.00 | 0.98 | 1.04 | 1.01 | 1.02 | +0.40 | +64.52% | 0.02 | 13 | 160 | 0.91 | 0.19 | 0.03 | -0.09 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 65.00 | 0.88 | 1.11 | 1.00 | 0.91 | +0.31 | +51.67% | 0.02 | 98 | 686 | 0.92 | 0.17 | 0.03 | -0.09 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 70.00 | 0.49 | 0.57 | 0.53 | 0.53 | +0.15 | +39.48% | 0.01 | 51 | 369 | 0.98 | 0.11 | 0.02 | -0.07 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 75.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 6 | 64 | 1.02 | 0.08 | 0.01 | -0.06 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 80.00 | 0.00 | 0.41 | 0.21 | 0.16 | -0.26 | -61.91% | 0.00 | 1 | 573 | 1.14 | 0.05 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 10:58:57 AM 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 | 0.05 | +0.03 | +150.00% | 0.00 | 8 | 63 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 32.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.13 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 33.00 | 0.01 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.08 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 34.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 186 | 1.22 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,354 | 1.16 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 36.00 | 0.04 | 0.17 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.01 | -0.02 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 21 | 197 | 0.92 | -0.03 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 38.00 | 0.04 | 0.23 | 0.14 | 0.12 | -0.10 | -45.46% | 0.00 | 2 | 280 | 0.92 | -0.03 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 39.00 | 0.12 | 0.27 | 0.20 | 0.35 | +0.05 | +16.67% | 0.01 | 7 | 270 | 0.95 | -0.04 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 40.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.19 | -54.29% | 0.00 | 36 | 736 | 0.90 | -0.05 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 41.00 | 0.15 | 0.33 | 0.24 | 0.22 | -0.20 | -47.62% | 0.01 | 14 | 314 | 0.85 | -0.06 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 42.00 | 0.23 | 0.28 | 0.26 | 0.30 | -0.25 | -45.46% | 0.01 | 45 | 728 | 0.83 | -0.07 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 43.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.38 | -52.78% | 0.01 | 40 | 2,016 | 0.82 | -0.09 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 44.00 | 0.43 | 0.47 | 0.45 | 0.48 | -0.45 | -48.39% | 0.01 | 41 | 758 | 0.82 | -0.11 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 45.00 | 0.57 | 0.61 | 0.59 | 0.60 | -0.50 | -45.46% | 0.01 | 55 | 1,537 | 0.81 | -0.13 | 0.02 | -0.07 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 46.00 | 0.74 | 0.79 | 0.77 | 0.80 | -0.63 | -44.06% | 0.02 | 39 | 365 | 0.81 | -0.16 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 47.00 | 0.95 | 0.99 | 0.97 | 1.01 | -0.80 | -44.20% | 0.02 | 33 | 317 | 0.81 | -0.19 | 0.03 | -0.08 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 48.00 | 1.05 | 1.25 | 1.15 | 1.25 | -0.93 | -42.67% | 0.02 | 89 | 1,357 | 0.81 | -0.22 | 0.04 | -0.09 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 49.00 | 1.47 | 1.55 | 1.51 | 1.54 | -1.09 | -41.45% | 0.03 | 32 | 334 | 0.81 | -0.27 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 49.50 | 1.64 | 1.70 | 1.67 | 1.73 | -1.09 | -38.66% | 0.03 | 8 | 56 | 0.81 | -0.29 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 50.00 | 1.79 | 1.89 | 1.84 | 1.90 | -1.20 | -38.71% | 0.04 | 56 | 489 | 0.81 | -0.31 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 51.00 | 2.17 | 2.27 | 2.22 | 2.30 | -1.24 | -35.03% | 0.04 | 36 | 180 | 0.81 | -0.35 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 52.00 | 2.60 | 2.70 | 2.65 | 2.77 | -1.68 | -37.76% | 0.05 | 33 | 304 | 0.81 | -0.40 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 53.00 | 3.05 | 3.20 | 3.13 | 3.35 | -2.20 | -39.64% | 0.06 | 67 | 282 | 0.81 | -0.45 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 54.00 | 3.60 | 3.75 | 3.68 | 3.80 | -2.00 | -34.49% | 0.07 | 4 | 218 | 0.81 | -0.49 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 55.00 | 4.20 | 4.30 | 4.25 | 4.55 | -2.01 | -30.64% | 0.08 | 7 | 153 | 0.82 | -0.53 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 56.00 | 4.80 | 4.95 | 4.88 | 5.25 | -2.70 | -33.97% | 0.09 | 9 | 49 | 0.83 | -0.57 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 57.00 | 5.50 | 5.65 | 5.58 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.84 | -0.61 | 0.04 | -0.12 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 58.00 | 6.20 | 6.35 | 6.28 | 7.30 | -2.32 | -24.12% | 0.11 | 3 | 70 | 0.84 | -0.65 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 59.00 | 6.95 | 7.15 | 7.05 | 7.07 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.85 | -0.68 | 0.04 | -0.11 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 60.00 | 7.70 | 7.95 | 7.83 | 7.90 | -2.45 | -23.68% | 0.13 | 2 | 41 | 0.86 | -0.71 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 61.00 | 8.55 | 8.75 | 8.65 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.88 | -0.74 | 0.03 | -0.10 | 9/16/2025 | 9/18/2025 10:58:57 AM EST |
| 62.00 | 9.10 | 9.65 | 9.38 | 14.39 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.89 | -0.77 | 0.03 | -0.10 | 9/9/2025 | 9/18/2025 10:58:57 AM EST |
| 63.00 | 9.90 | 10.45 | 10.18 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | -0.79 | 0.03 | -0.10 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 64.00 | 11.10 | 11.35 | 11.23 | % | 0.18 | 0 | 0 | 0.91 | -0.81 | 0.03 | -0.09 | 9/18/2025 10:58:57 AM EST | |||
| 65.00 | 11.65 | 12.25 | 11.95 | 15.25 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.91 | -0.83 | 0.03 | -0.09 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 70.00 | 16.50 | 17.05 | 16.78 | 15.80 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.94 | -0.89 | 0.02 | -0.07 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 75.00 | 21.05 | 22.05 | 21.55 | % | 0.29 | 0 | 0 | 1.20 | -0.92 | 0.01 | -0.06 | 9/18/2025 10:58:57 AM EST | |||
| 80.00 | 26.05 | 26.90 | 26.48 | % | 0.33 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.04 | 9/18/2025 10:58:57 AM EST |