Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $28.06 as of 10/9/2026 3:42:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 12.80 | 11.20 | % | 0.56 | 0 | 0 | 1.72 | 0.93 | 0.02 | -0.01 | 10/9/2026 2:59:04 PM EST | |||
| 21.00 | 8.65 | 11.45 | 10.05 | % | 0.48 | 0 | 0 | 1.46 | 0.93 | 0.02 | -0.01 | 10/9/2026 2:59:04 PM EST | |||
| 22.00 | 7.75 | 10.85 | 9.30 | % | 0.42 | 0 | 0 | 1.48 | 0.90 | 0.02 | -0.01 | 10/9/2026 2:59:04 PM EST | |||
| 23.00 | 6.90 | 9.85 | 8.38 | % | 0.36 | 0 | 0 | 1.36 | 0.88 | 0.03 | -0.01 | 10/9/2026 2:59:04 PM EST | |||
| 24.00 | 6.05 | 9.15 | 7.60 | % | 0.32 | 0 | 0 | 1.34 | 0.84 | 0.03 | -0.02 | 10/9/2026 2:59:04 PM EST | |||
| 25.00 | 6.55 | 8.45 | 7.50 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.30 | 0.81 | 0.03 | -0.02 | 10/8/2026 | 10/9/2026 2:59:04 PM EST |
| 26.00 | 6.10 | 7.60 | 6.85 | % | 0.26 | 0 | 0 | 1.29 | 0.76 | 0.04 | -0.02 | 10/9/2026 2:59:04 PM EST | |||
| 27.00 | 4.30 | 6.50 | 5.40 | 4.40 | +0.58 | +15.19% | 0.20 | 3 | 3 | 0.75 | 0.72 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST |
| 28.00 | 3.75 | 5.85 | 4.80 | % | 0.17 | 0 | 0 | 0.75 | 0.67 | 0.04 | -0.03 | 10/9/2026 2:59:04 PM EST | |||
| 29.00 | 4.15 | 5.20 | 4.68 | 4.60 | % | 0.16 | 2 | 0 | 0.73 | 0.62 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 30.00 | 4.10 | 4.65 | 4.38 | 4.32 | +2.20 | +103.78% | 0.15 | 40 | 30 | 0.76 | 0.58 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST |
| 31.00 | 3.55 | 4.20 | 3.88 | 3.75 | % | 0.13 | 4 | 0 | 0.81 | 0.53 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 32.00 | 2.99 | 3.80 | 3.40 | 3.15 | % | 0.11 | 27 | 0 | 0.85 | 0.49 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 33.00 | 2.93 | 3.35 | 3.14 | 2.99 | % | 0.10 | 6 | 0 | 0.88 | 0.45 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 34.00 | 2.08 | 3.10 | 2.59 | 2.67 | % | 0.08 | 7 | 0 | 0.82 | 0.41 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 35.00 | 2.30 | 2.55 | 2.43 | 2.45 | % | 0.07 | 31 | 0 | 0.83 | 0.38 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 36.00 | 2.12 | 2.37 | 2.25 | 2.19 | % | 0.06 | 8 | 0 | 0.79 | 0.35 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 37.00 | 1.82 | 2.19 | 2.01 | 1.85 | +1.00 | +117.65% | 0.05 | 18 | 3 | 0.86 | 0.32 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST |
| 38.00 | 1.07 | 2.08 | 1.58 | 1.74 | % | 0.04 | 14 | 0 | 0.84 | 0.29 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 39.00 | 1.19 | 1.79 | 1.49 | 1.54 | % | 0.04 | 9 | 0 | 0.87 | 0.27 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 40.00 | 0.94 | 1.50 | 1.22 | 1.25 | % | 0.03 | 20 | 0 | 0.87 | 0.24 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.02 | 0.30 | 0.16 | 0.24 | % | 0.01 | 3 | 0 | 0.67 | -0.07 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 21.00 | 0.16 | 0.52 | 0.34 | % | 0.02 | 0 | 0 | 0.81 | -0.07 | 0.02 | -0.01 | 10/9/2026 2:59:04 PM EST | |||
| 22.00 | 0.14 | 0.67 | 0.41 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.73 | -0.10 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 2:59:04 PM EST |
| 23.00 | 0.42 | 0.88 | 0.65 | 0.70 | % | 0.03 | 1 | 0 | 0.78 | -0.12 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 24.00 | 0.44 | 1.05 | 0.75 | 1.01 | -0.14 | -12.18% | 0.03 | 46 | 1 | 0.73 | -0.16 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 2:59:04 PM EST |
| 25.00 | 0.76 | 1.24 | 1.00 | 1.25 | -0.25 | -16.67% | 0.04 | 47 | 1 | 0.75 | -0.19 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 2:59:04 PM EST |
| 26.00 | 0.84 | 1.74 | 1.29 | 1.68 | % | 0.05 | 38 | 0 | 0.73 | -0.24 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 27.00 | 1.23 | 2.01 | 1.62 | 1.55 | % | 0.06 | 39 | 0 | 0.76 | -0.28 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 28.00 | 1.76 | 2.20 | 1.98 | 2.28 | -0.84 | -26.93% | 0.07 | 2 | 1 | 0.76 | -0.33 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST |
| 29.00 | 2.16 | 2.80 | 2.48 | 3.01 | % | 0.09 | 1 | 0 | 0.76 | -0.38 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 30.00 | 2.70 | 3.55 | 3.13 | 3.15 | -0.89 | -22.03% | 0.10 | 5 | 1 | 0.80 | -0.42 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST |
| 31.00 | 3.15 | 4.20 | 3.68 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -0.47 | 0.05 | -0.03 | 10/8/2026 | 10/9/2026 2:59:04 PM EST |
| 32.00 | 3.65 | 5.20 | 4.43 | 4.98 | % | 0.14 | 10 | 0 | 0.74 | -0.51 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 33.00 | 4.35 | 5.80 | 5.08 | 5.58 | % | 0.15 | 1 | 0 | 0.80 | -0.55 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 34.00 | 5.00 | 6.65 | 5.83 | % | 0.17 | 0 | 0 | 0.82 | -0.59 | 0.04 | -0.03 | 10/9/2026 2:59:04 PM EST | |||
| 35.00 | 5.50 | 7.55 | 6.53 | 6.45 | % | 0.19 | 5 | 0 | 0.84 | -0.62 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 2:59:04 PM EST | |
| 36.00 | 6.30 | 8.75 | 7.53 | % | 0.21 | 0 | 0 | 0.89 | -0.65 | 0.04 | -0.03 | 10/9/2026 2:59:04 PM EST | |||
| 37.00 | 6.85 | 9.50 | 8.18 | % | 0.22 | 0 | 0 | 0.88 | -0.68 | 0.04 | -0.03 | 10/9/2026 2:59:04 PM EST | |||
| 38.00 | 7.75 | 10.30 | 9.03 | % | 0.24 | 0 | 0 | 0.85 | -0.71 | 0.04 | -0.03 | 10/9/2026 2:59:04 PM EST | |||
| 39.00 | 8.55 | 11.15 | 9.85 | % | 0.25 | 0 | 0 | 0.84 | -0.73 | 0.03 | -0.03 | 10/9/2026 2:59:04 PM EST | |||
| 40.00 | 9.25 | 12.00 | 10.63 | 12.79 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.79 | -0.76 | 0.03 | -0.03 | 10/8/2026 | 10/9/2026 2:59:04 PM EST |