Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.24 as of 9/25/2026 7:36:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 25.25 | 27.80 | 26.53 | 25.00 | 0.00 | 0.00% | 8.84 | 0 | 8 | 6.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 4:00:11 PM EST |
| 5.00 | 23.25 | 25.80 | 24.53 | 32.50 | 0.00 | 0.00% | 4.91 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/25/2026 4:00:11 PM EST |
| 8.00 | 20.35 | 22.80 | 21.58 | 25.89 | 0.00 | 0.00% | 2.70 | 0 | 66 | 3.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:11 PM EST |
| 10.00 | 18.40 | 20.45 | 19.43 | 23.31 | 0.00 | 0.00% | 1.94 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:11 PM EST |
| 13.00 | 15.20 | 18.25 | 16.73 | 17.45 | 0.00 | 0.00% | 1.29 | 0 | 276 | 2.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 15.00 | 13.45 | 15.70 | 14.58 | 15.00 | 0.00 | 0.00% | 0.97 | 0 | 94 | 1.76 | 0.99 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:11 PM EST |
| 16.00 | 12.70 | 14.35 | 13.53 | 13.70 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.44 | 0.98 | 0.00 | -0.01 | 6/9/2026 | 9/25/2026 4:00:11 PM EST |
| 17.00 | 11.65 | 13.80 | 12.73 | 12.45 | 0.00 | 0.00% | 0.75 | 0 | 405 | 1.55 | 0.97 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 18.00 | 10.60 | 12.25 | 11.43 | 12.08 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.17 | 0.96 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 19.00 | 10.00 | 11.20 | 10.60 | 12.13 | 0.00 | 0.00% | 0.56 | 0 | 94 | 1.04 | 0.94 | 0.01 | -0.01 | 8/26/2026 | 9/25/2026 4:00:11 PM EST |
| 20.00 | 9.40 | 10.30 | 9.85 | 9.68 | 0.00 | 0.00% | 0.49 | 0 | 305 | 0.99 | 0.92 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 21.00 | 8.20 | 9.60 | 8.90 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 973 | 1.02 | 0.89 | 0.02 | -0.02 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 22.00 | 7.70 | 8.70 | 8.20 | 7.41 | 0.00 | 0.00% | 0.37 | 0 | 996 | 0.72 | 0.86 | 0.02 | -0.02 | 9/3/2026 | 9/25/2026 4:00:11 PM EST |
| 23.00 | 6.95 | 7.85 | 7.40 | 7.17 | 0.00 | 0.00% | 0.32 | 0 | 307 | 0.74 | 0.83 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 24.00 | 6.35 | 7.25 | 6.80 | 6.52 | 0.00 | 0.00% | 0.28 | 0 | 546 | 0.79 | 0.80 | 0.03 | -0.03 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 25.00 | 6.10 | 6.35 | 6.23 | 5.96 | -0.04 | -0.67% | 0.25 | 6 | 539 | 0.82 | 0.76 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 26.00 | 5.35 | 5.65 | 5.50 | 5.52 | +0.10 | +1.85% | 0.21 | 7 | 438 | 0.79 | 0.72 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 27.00 | 4.85 | 5.15 | 5.00 | 5.01 | +0.16 | +3.30% | 0.19 | 19 | 268 | 0.81 | 0.67 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 28.00 | 4.35 | 4.60 | 4.48 | 4.25 | -0.35 | -7.61% | 0.16 | 18 | 2,735 | 0.81 | 0.63 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 29.00 | 3.90 | 4.15 | 4.03 | 4.05 | +0.14 | +3.59% | 0.14 | 26 | 650 | 0.82 | 0.59 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 30.00 | 3.45 | 3.65 | 3.55 | 3.60 | -0.10 | -2.71% | 0.12 | 151 | 2,810 | 0.81 | 0.55 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 31.00 | 3.05 | 3.25 | 3.15 | 3.15 | -0.08 | -2.48% | 0.10 | 14 | 515 | 0.81 | 0.51 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 32.00 | 2.70 | 2.98 | 2.84 | 2.70 | -0.20 | -6.90% | 0.09 | 26 | 2,980 | 0.82 | 0.47 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 33.00 | 2.39 | 2.63 | 2.51 | 2.53 | -0.09 | -3.44% | 0.08 | 8 | 1,077 | 0.82 | 0.43 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 34.00 | 2.02 | 2.50 | 2.26 | 2.24 | -0.08 | -3.45% | 0.07 | 10 | 583 | 0.83 | 0.40 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 35.00 | 1.97 | 2.10 | 2.04 | 2.04 | -0.08 | -3.78% | 0.06 | 121 | 3,378 | 0.84 | 0.36 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 36.00 | 1.77 | 1.87 | 1.82 | 1.89 | -0.02 | -1.05% | 0.05 | 149 | 1,563 | 0.84 | 0.33 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 37.00 | 1.40 | 1.69 | 1.55 | 1.59 | -0.05 | -3.05% | 0.04 | 170 | 680 | 0.83 | 0.30 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 38.00 | 1.39 | 1.54 | 1.47 | 1.44 | +0.24 | +20.00% | 0.04 | 47 | 556 | 0.85 | 0.28 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 39.00 | 1.25 | 1.37 | 1.31 | 1.30 | +0.15 | +13.05% | 0.03 | 1 | 2,251 | 0.86 | 0.25 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 40.00 | 0.95 | 1.21 | 1.08 | 1.18 | -0.05 | -4.07% | 0.03 | 61 | 2,428 | 0.83 | 0.23 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 41.00 | 0.82 | 1.24 | 1.03 | 1.07 | -0.02 | -1.84% | 0.03 | 15 | 600 | 0.86 | 0.21 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 42.00 | 0.71 | 1.21 | 0.96 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 621 | 0.87 | 0.19 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 43.00 | 0.84 | 0.92 | 0.88 | 0.86 | +0.09 | +11.69% | 0.02 | 2 | 332 | 0.89 | 0.17 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 44.00 | 0.56 | 0.86 | 0.71 | 0.68 | -0.02 | -2.86% | 0.02 | 1 | 230 | 0.86 | 0.16 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 45.00 | 0.59 | 0.77 | 0.68 | 0.71 | +0.05 | +7.58% | 0.02 | 26 | 1,906 | 0.88 | 0.15 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 46.00 | 0.41 | 0.86 | 0.64 | 0.69 | +0.04 | +6.16% | 0.01 | 4 | 232 | 0.89 | 0.13 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 47.00 | 0.36 | 0.82 | 0.59 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3,350 | 0.90 | 0.12 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 48.00 | 0.35 | 0.67 | 0.51 | 0.59 | -0.02 | -3.28% | 0.01 | 1 | 76 | 0.89 | 0.11 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 49.00 | 0.27 | 0.57 | 0.42 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.88 | 0.11 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 50.00 | 0.45 | 0.52 | 0.49 | 0.45 | -0.07 | -13.47% | 0.01 | 24 | 1,752 | 0.94 | 0.09 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 55.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 5 | 1,310 | 0.97 | 0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.96 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:11 PM EST |
| 8.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:11 PM EST |
| 15.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 2,663 | 0.85 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 720 | 0.98 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 17.00 | 0.08 | 0.25 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.86 | -0.03 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 18.00 | 0.03 | 0.33 | 0.18 | 0.18 | -0.08 | -30.77% | 0.01 | 10 | 386 | 0.76 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 19.00 | 0.22 | 0.32 | 0.27 | 0.29 | -0.04 | -12.13% | 0.01 | 6 | 657 | 0.81 | -0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 20.00 | 0.29 | 0.43 | 0.36 | 0.37 | -0.06 | -13.96% | 0.02 | 25 | 1,615 | 0.79 | -0.08 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 21.00 | 0.47 | 0.63 | 0.55 | 0.56 | -0.08 | -12.50% | 0.03 | 5 | 1,167 | 0.81 | -0.11 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 22.00 | 0.66 | 0.76 | 0.71 | 0.72 | -0.04 | -5.27% | 0.03 | 4 | 657 | 0.79 | -0.14 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 23.00 | 0.86 | 1.00 | 0.93 | 0.95 | -0.06 | -5.95% | 0.04 | 4 | 1,009 | 0.79 | -0.17 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 24.00 | 1.13 | 1.27 | 1.20 | 1.24 | -0.07 | -5.35% | 0.05 | 247 | 1,181 | 0.79 | -0.20 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 25.00 | 1.50 | 1.59 | 1.55 | 1.52 | -0.13 | -7.88% | 0.06 | 378 | 3,826 | 0.79 | -0.24 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 26.00 | 1.83 | 1.97 | 1.90 | 1.93 | -0.16 | -7.66% | 0.07 | 10 | 927 | 0.79 | -0.28 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 27.00 | 2.25 | 2.39 | 2.32 | 2.32 | -0.38 | -14.08% | 0.09 | 20 | 626 | 0.79 | -0.33 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 28.00 | 2.69 | 3.35 | 3.02 | 2.80 | -0.16 | -5.41% | 0.11 | 16 | 623 | 0.84 | -0.37 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 29.00 | 3.15 | 3.45 | 3.30 | 3.39 | -0.08 | -2.31% | 0.11 | 7 | 806 | 0.79 | -0.41 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 30.00 | 3.80 | 4.00 | 3.90 | 3.90 | -0.15 | -3.71% | 0.13 | 72 | 1,391 | 0.80 | -0.45 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 31.00 | 4.40 | 4.65 | 4.53 | 4.65 | -0.22 | -4.52% | 0.15 | 110 | 313 | 0.81 | -0.49 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 32.00 | 5.05 | 5.65 | 5.35 | 5.40 | -0.13 | -2.36% | 0.17 | 142 | 542 | 0.85 | -0.53 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 33.00 | 5.70 | 6.35 | 6.03 | 5.85 | -0.25 | -4.10% | 0.18 | 1 | 317 | 0.85 | -0.57 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 34.00 | 6.40 | 6.70 | 6.55 | 6.63 | -0.99 | -13.00% | 0.19 | 2 | 143 | 0.81 | -0.60 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 35.00 | 7.20 | 7.45 | 7.33 | 7.29 | -0.16 | -2.15% | 0.21 | 2 | 417 | 0.82 | -0.64 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 36.00 | 7.95 | 8.25 | 8.10 | 8.00 | -0.30 | -3.62% | 0.22 | 26 | 188 | 0.82 | -0.67 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 37.00 | 8.75 | 9.05 | 8.90 | 9.03 | -0.92 | -9.25% | 0.24 | 25 | 151 | 0.82 | -0.70 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 38.00 | 9.40 | 10.50 | 9.95 | 9.92 | -0.68 | -6.42% | 0.26 | 10 | 114 | 0.88 | -0.72 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 39.00 | 10.25 | 11.55 | 10.90 | 9.70 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.91 | -0.75 | 0.03 | -0.03 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 40.00 | 11.25 | 11.90 | 11.58 | 11.70 | -0.30 | -2.50% | 0.29 | 2 | 556 | 0.87 | -0.77 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 41.00 | 12.00 | 13.25 | 12.63 | 12.69 | -0.48 | -3.65% | 0.31 | 1 | 99 | 0.91 | -0.79 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 42.00 | 12.90 | 14.20 | 13.55 | 14.97 | 0.00 | 0.00% | 0.32 | 0 | 96 | 0.93 | -0.81 | 0.03 | -0.02 | 9/4/2026 | 9/25/2026 4:00:11 PM EST |
| 43.00 | 13.95 | 14.75 | 14.35 | 12.89 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.91 | -0.82 | 0.03 | -0.02 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 44.00 | 14.70 | 16.10 | 15.40 | 13.67 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.93 | -0.84 | 0.02 | -0.02 | 8/20/2026 | 9/25/2026 4:00:11 PM EST |
| 45.00 | 15.45 | 17.00 | 16.23 | 17.25 | 0.00 | 0.00% | 0.36 | 0 | 46 | 1.18 | -0.85 | 0.02 | -0.02 | 9/18/2026 | 9/25/2026 4:00:11 PM EST |
| 46.00 | 15.80 | 17.95 | 16.88 | 16.45 | 0.00 | 0.00% | 0.37 | 0 | 46 | 1.20 | -0.87 | 0.02 | -0.02 | 8/11/2026 | 9/25/2026 4:00:11 PM EST |
| 47.00 | 17.35 | 18.90 | 18.13 | 19.25 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.22 | -0.88 | 0.02 | -0.02 | 8/3/2026 | 9/25/2026 4:00:11 PM EST |
| 48.00 | 17.80 | 19.75 | 18.78 | % | 0.39 | 0 | 0 | 1.21 | -0.89 | 0.02 | -0.02 | 9/25/2026 4:00:11 PM EST | |||
| 49.00 | 19.25 | 20.85 | 20.05 | % | 0.41 | 0 | 0 | 1.27 | -0.89 | 0.02 | -0.02 | 9/25/2026 4:00:11 PM EST | |||
| 50.00 | 20.45 | 21.65 | 21.05 | 22.50 | 0.00 | 0.00% | 0.42 | 0 | 162 | 1.24 | -0.91 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 55.00 | 25.10 | 26.75 | 25.93 | 24.20 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.41 | -0.94 | 0.01 | -0.01 | 8/11/2026 | 9/25/2026 4:00:11 PM EST |