Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.13 as of 10/23/2026 1:17:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.35 | 13.95 | 13.15 | 14.77 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:59:00 AM EST |
| 17.00 | 10.35 | 11.95 | 11.15 | 12.05 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:00 AM EST |
| 18.00 | 9.95 | 10.60 | 10.28 | 9.70 | -1.77 | -15.44% | 0.57 | 4 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 19.00 | 8.35 | 9.75 | 9.05 | 9.55 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:59:00 AM EST |
| 20.00 | 7.35 | 8.95 | 8.15 | 9.16 | 0.00 | 0.00% | 0.41 | 0 | 19 | 2.36 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 21.00 | 6.40 | 7.65 | 7.03 | 7.44 | -2.78 | -27.21% | 0.33 | 80 | 3 | 1.69 | 0.99 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 22.00 | 5.40 | 7.00 | 6.20 | 6.82 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.93 | 0.98 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 22.50 | 4.90 | 6.90 | 5.90 | 6.32 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.21 | 0.97 | 0.02 | -0.02 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 23.00 | 4.45 | 6.00 | 5.23 | 5.73 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.70 | 0.96 | 0.03 | -0.02 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 23.50 | 4.45 | 5.10 | 4.78 | 4.72 | -0.65 | -12.11% | 0.20 | 6 | 9 | 1.12 | 0.95 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 24.00 | 4.05 | 4.65 | 4.35 | 4.36 | -0.71 | -14.01% | 0.18 | 4 | 53 | 1.03 | 0.93 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 24.50 | 3.65 | 4.15 | 3.90 | 3.82 | -0.55 | -12.59% | 0.16 | 7 | 8 | 0.99 | 0.92 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 25.00 | 3.25 | 3.70 | 3.48 | 3.43 | -0.87 | -20.24% | 0.14 | 10 | 283 | 0.90 | 0.90 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 25.50 | 2.72 | 3.25 | 2.99 | 2.91 | -0.54 | -15.66% | 0.12 | 5 | 40 | 0.90 | 0.87 | 0.07 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 26.00 | 2.38 | 2.82 | 2.60 | 2.21 | -1.18 | -34.81% | 0.10 | 34 | 266 | 0.59 | 0.83 | 0.09 | -0.05 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 26.50 | 2.01 | 2.42 | 2.22 | 1.94 | -0.43 | -18.15% | 0.08 | 5 | 37 | 0.67 | 0.78 | 0.11 | -0.06 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 27.00 | 1.82 | 1.94 | 1.88 | 2.00 | -0.03 | -1.48% | 0.07 | 60 | 190 | 0.73 | 0.71 | 0.13 | -0.06 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 27.50 | 1.52 | 1.61 | 1.57 | 1.59 | -0.28 | -14.98% | 0.06 | 230 | 73 | 0.72 | 0.64 | 0.14 | -0.07 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 28.00 | 1.25 | 1.33 | 1.29 | 1.30 | -0.63 | -32.65% | 0.05 | 300 | 558 | 0.71 | 0.57 | 0.14 | -0.08 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 28.50 | 1.01 | 1.06 | 1.04 | 1.04 | -0.46 | -30.67% | 0.04 | 6,885 | 391 | 0.72 | 0.50 | 0.14 | -0.08 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 29.00 | 0.80 | 0.89 | 0.85 | 0.82 | -0.56 | -40.58% | 0.03 | 749 | 1,219 | 0.72 | 0.43 | 0.14 | -0.08 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 29.50 | 0.64 | 0.69 | 0.67 | 0.66 | -0.49 | -42.61% | 0.02 | 370 | 609 | 0.72 | 0.37 | 0.13 | -0.08 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 30.00 | 0.51 | 0.53 | 0.52 | 0.51 | -0.45 | -46.88% | 0.02 | 7,174 | 1,794 | 0.72 | 0.31 | 0.12 | -0.07 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 30.50 | 0.39 | 0.43 | 0.41 | 0.39 | -0.36 | -48.00% | 0.01 | 199 | 803 | 0.74 | 0.26 | 0.11 | -0.07 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 31.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.34 | -52.31% | 0.01 | 227 | 1,354 | 0.73 | 0.21 | 0.10 | -0.06 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 31.50 | 0.23 | 0.26 | 0.25 | 0.23 | -0.27 | -54.00% | 0.01 | 251 | 691 | 0.75 | 0.17 | 0.09 | -0.05 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 32.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.18 | -48.65% | 0.01 | 233 | 1,733 | 0.75 | 0.14 | 0.07 | -0.05 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 32.50 | 0.13 | 0.17 | 0.15 | 0.16 | -0.17 | -51.52% | 0.00 | 66 | 473 | 0.77 | 0.11 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 33.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 167 | 1,264 | 0.78 | 0.09 | 0.05 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 33.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 77 | 350 | 0.80 | 0.07 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 34.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 60 | 1,249 | 0.82 | 0.06 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 34.50 | 0.04 | 0.08 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.81 | 0.05 | 0.03 | -0.02 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 130 | 4,009 | 0.83 | 0.04 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 35.50 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | 0.03 | 0.02 | -0.02 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 36.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 1,024 | 0.88 | 0.02 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 36.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 84 | 0.86 | 0.02 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 37.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 3,150 | 0.92 | 0.02 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 993 | 0.93 | 0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 371 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 1,945 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:59:00 AM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:59:00 AM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 51 | 1.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 147 | 1.19 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 530 | 0.99 | -0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 15 | 466 | 0.92 | -0.02 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | -0.03 | 0.02 | -0.02 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 229 | 1,353 | 0.82 | -0.04 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 23.50 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 108 | 97 | 0.83 | -0.05 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 24.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 28 | 568 | 0.75 | -0.07 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 24.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 250 | 287 | 0.77 | -0.08 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 25.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 189 | 1,105 | 0.72 | -0.10 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 25.50 | 0.18 | 0.20 | 0.19 | 0.21 | -0.01 | -4.55% | 0.01 | 157 | 764 | 0.71 | -0.13 | 0.07 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 26.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.03 | +12.00% | 0.01 | 273 | 1,168 | 0.70 | -0.17 | 0.09 | -0.05 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 26.50 | 0.39 | 0.42 | 0.41 | 0.40 | -0.07 | -14.90% | 0.02 | 94 | 310 | 0.70 | -0.22 | 0.11 | -0.06 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 27.00 | 0.54 | 0.59 | 0.57 | 0.58 | +0.16 | +38.10% | 0.02 | 220 | 2,013 | 0.69 | -0.29 | 0.13 | -0.06 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 27.50 | 0.69 | 0.78 | 0.74 | 0.74 | -0.05 | -6.33% | 0.03 | 575 | 580 | 0.70 | -0.36 | 0.14 | -0.07 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 28.00 | 0.93 | 0.99 | 0.96 | 0.95 | -0.06 | -5.95% | 0.03 | 388 | 1,215 | 0.70 | -0.43 | 0.14 | -0.08 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 28.50 | 1.20 | 1.25 | 1.23 | 1.20 | +0.12 | +11.12% | 0.04 | 123 | 433 | 0.69 | -0.50 | 0.14 | -0.08 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 29.00 | 1.50 | 1.54 | 1.52 | 1.53 | +0.32 | +26.45% | 0.05 | 177 | 293 | 0.70 | -0.57 | 0.14 | -0.08 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 29.50 | 1.80 | 1.87 | 1.84 | 1.89 | +0.08 | +4.42% | 0.06 | 25 | 309 | 0.70 | -0.63 | 0.13 | -0.08 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 30.00 | 2.16 | 2.28 | 2.22 | 2.23 | +0.17 | +8.26% | 0.07 | 71 | 365 | 0.72 | -0.69 | 0.12 | -0.07 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 30.50 | 2.41 | 2.98 | 2.70 | 2.47 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.81 | -0.74 | 0.11 | -0.07 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 31.00 | 2.71 | 3.35 | 3.03 | 3.04 | +0.13 | +4.47% | 0.10 | 1 | 153 | 0.81 | -0.79 | 0.10 | -0.06 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 31.50 | 3.20 | 3.55 | 3.38 | 3.95 | +0.72 | +22.30% | 0.11 | 34 | 73 | 0.72 | -0.83 | 0.09 | -0.05 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 32.00 | 3.65 | 4.15 | 3.90 | 3.97 | +0.42 | +11.84% | 0.12 | 4 | 276 | 0.74 | -0.86 | 0.07 | -0.05 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 32.50 | 4.10 | 4.55 | 4.33 | 4.38 | -0.49 | -10.07% | 0.13 | 2 | 9 | 1.05 | -0.89 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 33.00 | 4.55 | 5.20 | 4.88 | 5.15 | +1.40 | +37.34% | 0.15 | 2 | 26 | 1.25 | -0.91 | 0.05 | -0.04 | 10/23/2026 | 10/23/2026 11:59:00 AM EST |
| 33.50 | 4.65 | 6.30 | 5.48 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.79 | -0.93 | 0.04 | -0.03 | 10/21/2026 | 10/23/2026 11:59:00 AM EST |
| 34.00 | 5.20 | 6.45 | 5.83 | 5.77 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.61 | -0.94 | 0.04 | -0.03 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 34.50 | 5.60 | 7.20 | 6.40 | 5.16 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.87 | -0.95 | 0.03 | -0.02 | 10/20/2026 | 10/23/2026 11:59:00 AM EST |
| 35.00 | 6.20 | 7.70 | 6.95 | 7.05 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.94 | -0.96 | 0.03 | -0.02 | 10/22/2026 | 10/23/2026 11:59:00 AM EST |
| 35.50 | 6.60 | 8.20 | 7.40 | % | 0.21 | 0 | 0 | 2.01 | -0.97 | 0.02 | -0.02 | 10/23/2026 11:59:00 AM EST | |||
| 36.00 | 7.25 | 8.55 | 7.90 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.96 | -0.98 | 0.02 | -0.01 | 10/19/2026 | 10/23/2026 11:59:00 AM EST |
| 36.50 | 7.60 | 9.15 | 8.38 | % | 0.23 | 0 | 0 | 2.10 | -0.98 | 0.02 | -0.01 | 10/23/2026 11:59:00 AM EST | |||
| 37.00 | 8.10 | 9.65 | 8.88 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.17 | -0.98 | 0.01 | -0.01 | 10/20/2026 | 10/23/2026 11:59:00 AM EST |
| 38.00 | 9.10 | 10.65 | 9.88 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.29 | -0.99 | 0.01 | -0.01 | 10/14/2026 | 10/23/2026 11:59:00 AM EST |
| 39.00 | 10.10 | 11.65 | 10.88 | 8.25 | 0.00 | 0.00% | 0.28 | 0 | 28 | 2.41 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 11:59:00 AM EST |
| 40.00 | 11.10 | 12.65 | 11.88 | 10.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:00 AM EST |