Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $21.56 as of 10/17/2024 9:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.70 | 17.30 | 17.72 | 0.00 | 0.00% | 0 | 3 | 8.20 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 7.50 | 13.10 | 14.20 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 8.00 | 12.80 | 13.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 9.00 | 11.90 | 13.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 10.00 | 11.40 | 11.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 10.50 | 11.00 | 11.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 11.00 | 9.60 | 11.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 11.50 | 10.00 | 10.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 12.00 | 8.90 | 9.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 12.50 | 7.80 | 9.20 | 4.63 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:58 PM EST |
| 13.00 | 7.20 | 8.70 | 5.28 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 13.50 | 6.60 | 8.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 14.00 | 6.10 | 7.70 | 6.54 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 14.50 | 5.70 | 7.20 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:58 PM EST |
| 15.00 | 4.90 | 6.80 | 7.14 | -0.08 | -1.11% | 1 | 20 | 1.19 | 0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 15.50 | 6.10 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.99 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 16.00 | 5.60 | 5.80 | 6.82 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.98 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 16.50 | 5.10 | 5.30 | 5.79 | -0.69 | -10.65% | 2 | 40 | 0.84 | 0.97 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 17.00 | 4.60 | 4.80 | 5.62 | 0.00 | 0.00% | 0 | 275 | 0.69 | 0.95 | 0.03 | -0.02 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 17.50 | 4.10 | 4.30 | 5.30 | 0.00 | 0.00% | 0 | 23 | 0.71 | 0.93 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 18.00 | 3.70 | 3.90 | 4.20 | -0.70 | -14.29% | 1 | 111 | 0.76 | 0.90 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 18.50 | 2.20 | 3.40 | 4.50 | 0.00 | 0.00% | 0 | 102 | 0.72 | 0.87 | 0.06 | -0.03 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 19.00 | 2.85 | 3.00 | 3.24 | -0.51 | -13.60% | 1 | 199 | 0.73 | 0.84 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 19.50 | 2.45 | 2.60 | 2.80 | -0.80 | -22.23% | 2 | 268 | 0.71 | 0.79 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 20.00 | 2.10 | 2.25 | 2.25 | -0.59 | -20.78% | 1 | 185 | 0.71 | 0.73 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 20.50 | 1.80 | 1.90 | 2.76 | 0.00 | 0.00% | 0 | 303 | 0.71 | 0.67 | 0.12 | -0.04 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 21.00 | 1.50 | 1.60 | 1.75 | -0.47 | -21.18% | 8 | 367 | 0.70 | 0.61 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 21.50 | 1.25 | 1.35 | 1.39 | -0.62 | -30.85% | 16 | 92 | 0.71 | 0.55 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 22.00 | 1.00 | 1.10 | 1.20 | -0.40 | -25.00% | 261 | 502 | 0.70 | 0.48 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 22.50 | 0.80 | 0.90 | 0.90 | -0.67 | -42.68% | 128 | 143 | 0.71 | 0.42 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 23.00 | 0.65 | 0.75 | 0.85 | -0.40 | -32.00% | 28 | 130 | 0.70 | 0.36 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 23.50 | 0.50 | 0.60 | 0.67 | -0.38 | -36.19% | 25 | 62 | 0.71 | 0.31 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 24.00 | 0.40 | 0.50 | 0.55 | -0.25 | -31.25% | 213 | 522 | 0.71 | 0.26 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 25.00 | 0.25 | 0.35 | 0.28 | -0.32 | -53.34% | 49 | 207 | 0.73 | 0.18 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 26.00 | 0.15 | 0.25 | 0.29 | -0.05 | -14.71% | 19 | 510 | 0.75 | 0.12 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 27.00 | 0.10 | 0.20 | 0.17 | -0.11 | -39.29% | 12 | 3 | 0.79 | 0.08 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | -0.14 | -58.34% | 19 | 9 | 0.80 | 0.05 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 30 | 283 | 1.05 | 0.02 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 403 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 127 | 1.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 78 | 1.35 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 175 | 1.15 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 15.50 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 116 | 1.76 | -0.01 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 16.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 2 | 503 | 0.96 | -0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 45 | 1.53 | -0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 4 | 139 | 0.76 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 17.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 78 | 0.72 | -0.07 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 18.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 23 | 639 | 0.76 | -0.10 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 18.50 | 0.15 | 0.25 | 0.25 | +0.04 | +19.05% | 15 | 32 | 0.71 | -0.13 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 19.00 | 0.25 | 0.35 | 0.21 | +0.01 | +5.00% | 40 | 333 | 0.72 | -0.16 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 19.50 | 0.40 | 0.45 | 0.40 | +0.15 | +60.00% | 7 | 64 | 0.68 | -0.21 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 20.00 | 0.50 | 0.55 | 0.52 | +0.12 | +30.00% | 2,186 | 474 | 0.69 | -0.27 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 20.50 | 0.65 | 0.75 | 0.67 | +0.17 | +34.00% | 23 | 62 | 0.69 | -0.33 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 21.00 | 0.85 | 0.95 | 0.75 | +0.07 | +10.30% | 30 | 36 | 0.69 | -0.39 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 21.50 | 1.10 | 1.20 | 1.10 | +0.25 | +29.42% | 43 | 33 | 0.70 | -0.45 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 22.00 | 1.40 | 1.50 | 1.37 | +0.32 | +30.48% | 41 | 36 | 0.71 | -0.52 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 22.50 | 1.70 | 1.80 | 1.40 | +0.15 | +12.00% | 4 | 25 | 0.71 | -0.58 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 23.00 | 2.00 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.64 | 0.12 | -0.04 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 23.50 | 2.40 | 2.50 | 2.01 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.69 | 0.11 | -0.04 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 24.00 | 2.75 | 3.90 | % | 0 | 0 | 1.06 | -0.74 | 0.10 | -0.04 | 10/17/2024 3:59:58 PM EST | |||
| 25.00 | 3.60 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.82 | 0.08 | -0.03 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 26.00 | 4.50 | 4.70 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.88 | 0.06 | -0.02 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 27.00 | 5.40 | 5.60 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.92 | 0.05 | -0.02 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 28.00 | 6.40 | 6.80 | % | 0 | 0 | 0.94 | -0.95 | 0.03 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 29.00 | 7.30 | 8.00 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 30.00 | 8.30 | 8.50 | % | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 35.00 | 13.30 | 15.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |