Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $46.72 as of 10/30/2025 6:02:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 21.85 | 24.70 | 23.28 | 27.25 | 0.00 | 0.00% | 1.06 | 0 | 33 | 2.13 | 0.97 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 23.00 | 21.00 | 23.75 | 22.38 | 33.85 | 0.00 | 0.00% | 0.97 | 0 | 8 | 2.04 | 0.97 | 0.00 | -0.01 | 9/23/2025 | 10/30/2025 3:59:51 PM EST |
| 24.00 | 20.35 | 22.80 | 21.58 | 32.45 | 0.00 | 0.00% | 0.90 | 0 | 8 | 1.38 | 0.96 | 0.00 | -0.02 | 9/23/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 19.05 | 21.85 | 20.45 | 26.00 | 0.00 | 0.00% | 0.82 | 0 | 85 | 1.89 | 0.96 | 0.01 | -0.02 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 18.30 | 20.90 | 19.60 | 32.61 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.81 | 0.94 | 0.01 | -0.02 | 9/19/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 17.60 | 20.00 | 18.80 | 30.10 | 0.00 | 0.00% | 0.70 | 0 | 53 | 1.32 | 0.94 | 0.01 | -0.02 | 9/23/2025 | 10/30/2025 3:59:51 PM EST |
| 28.00 | 16.20 | 19.10 | 17.65 | 24.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.68 | 0.92 | 0.01 | -0.03 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 15.55 | 18.25 | 16.90 | 25.25 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.18 | 0.91 | 0.01 | -0.03 | 7/14/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 14.90 | 17.35 | 16.13 | 16.00 | -1.30 | -7.52% | 0.54 | 5 | 120 | 1.27 | 0.90 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.00 | 14.25 | 15.75 | 15.00 | 17.35 | 0.00 | 0.00% | 0.48 | 0 | 35 | 1.13 | 0.88 | 0.01 | -0.03 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 13.30 | 14.90 | 14.10 | 17.53 | 0.00 | 0.00% | 0.44 | 0 | 135 | 1.12 | 0.87 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 12.70 | 14.95 | 13.83 | 15.76 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.19 | 0.85 | 0.02 | -0.04 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 11.95 | 13.70 | 12.83 | 18.74 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.12 | 0.83 | 0.02 | -0.04 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 11.05 | 12.65 | 11.85 | 14.70 | 0.00 | 0.00% | 0.34 | 0 | 389 | 1.07 | 0.80 | 0.02 | -0.05 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 10.50 | 11.55 | 11.03 | 13.98 | 0.00 | 0.00% | 0.31 | 0 | 43 | 1.02 | 0.78 | 0.02 | -0.05 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 9.90 | 12.15 | 11.03 | 12.83 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.13 | 0.76 | 0.02 | -0.05 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 9.15 | 10.65 | 9.90 | 12.59 | 0.00 | 0.00% | 0.26 | 0 | 110 | 1.03 | 0.73 | 0.02 | -0.05 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 8.65 | 9.20 | 8.93 | 13.11 | 0.00 | 0.00% | 0.23 | 0 | 273 | 0.96 | 0.71 | 0.02 | -0.05 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 7.15 | 8.60 | 7.88 | 8.24 | -1.86 | -18.42% | 0.20 | 40 | 1,273 | 0.88 | 0.68 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 41.00 | 7.55 | 8.15 | 7.85 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 125 | 0.97 | 0.66 | 0.02 | -0.06 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 42.00 | 6.95 | 7.55 | 7.25 | 9.36 | 0.00 | 0.00% | 0.17 | 0 | 202 | 0.95 | 0.63 | 0.02 | -0.06 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 43.00 | 6.65 | 6.90 | 6.78 | 6.79 | -2.17 | -24.22% | 0.16 | 3 | 477 | 0.95 | 0.60 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 44.00 | 6.20 | 6.40 | 6.30 | 6.30 | -2.17 | -25.62% | 0.14 | 5 | 231 | 0.95 | 0.58 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 5.75 | 6.05 | 5.90 | 5.90 | -1.76 | -22.98% | 0.13 | 46 | 1,128 | 0.95 | 0.55 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 46.00 | 5.40 | 5.60 | 5.50 | 5.52 | -2.03 | -26.89% | 0.12 | 91 | 311 | 0.95 | 0.53 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 47.00 | 5.00 | 5.30 | 5.15 | 5.15 | -1.23 | -19.28% | 0.11 | 58 | 383 | 0.95 | 0.50 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 48.00 | 4.65 | 4.95 | 4.80 | 5.11 | -1.04 | -16.92% | 0.10 | 52 | 403 | 0.95 | 0.48 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 49.00 | 4.35 | 4.55 | 4.45 | 4.50 | -2.20 | -32.84% | 0.09 | 17 | 369 | 0.96 | 0.46 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 50.00 | 4.10 | 4.25 | 4.18 | 4.20 | -1.05 | -20.00% | 0.08 | 558 | 3,466 | 0.96 | 0.44 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 2.95 | 3.10 | 3.03 | 3.05 | -0.97 | -24.13% | 0.06 | 353 | 4,199 | 0.99 | 0.34 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 60.00 | 2.20 | 2.32 | 2.26 | 2.31 | -0.74 | -24.27% | 0.04 | 604 | 6,197 | 1.01 | 0.27 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 65.00 | 1.70 | 1.79 | 1.75 | 1.79 | -0.37 | -17.13% | 0.03 | 163 | 1,898 | 1.05 | 0.22 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 70.00 | 1.31 | 1.46 | 1.39 | 1.42 | -0.60 | -29.71% | 0.02 | 172 | 8,556 | 1.08 | 0.18 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 75.00 | 0.98 | 1.20 | 1.09 | 1.13 | -0.47 | -29.38% | 0.01 | 83 | 2,100 | 1.10 | 0.15 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 80.00 | 0.84 | 1.08 | 0.96 | 0.92 | -0.39 | -29.78% | 0.01 | 32 | 1,897 | 1.15 | 0.13 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 85.00 | 0.70 | 1.07 | 0.89 | 0.82 | -0.22 | -21.16% | 0.01 | 39 | 1,836 | 1.21 | 0.10 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 90.00 | 0.70 | 0.92 | 0.81 | 0.80 | -0.12 | -13.05% | 0.01 | 2 | 1,716 | 1.26 | 0.09 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 95.00 | 0.36 | 0.85 | 0.61 | 0.68 | -0.06 | -8.11% | 0.01 | 4 | 2,364 | 1.24 | 0.08 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 100.00 | 0.41 | 0.85 | 0.63 | 0.69 | +0.04 | +6.16% | 0.01 | 3 | 695 | 1.31 | 0.07 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 105.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.16 | -25.40% | 0.00 | 222 | 1,120 | 1.30 | 0.06 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.05 | 0.27 | 0.16 | 0.22 | 0.00 | 0.00% | 0.01 | 17 | 444 | 1.01 | -0.03 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.00 | 0.19 | 0.40 | 0.30 | 0.19 | -0.01 | -5.00% | 0.01 | 14 | 163 | 1.10 | -0.03 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.00 | 0.14 | 0.53 | 0.34 | 0.44 | +0.20 | +83.34% | 0.01 | 1 | 157 | 1.05 | -0.04 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 0.39 | 0.50 | 0.45 | 0.41 | +0.10 | +32.26% | 0.02 | 3,167 | 694 | 1.08 | -0.04 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 0.27 | 0.58 | 0.43 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.00 | -0.06 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 0.42 | 0.64 | 0.53 | 0.64 | +0.22 | +52.39% | 0.02 | 13 | 267 | 1.00 | -0.06 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.00 | 0.42 | 0.85 | 0.64 | 0.65 | +0.15 | +30.00% | 0.02 | 19 | 127 | 0.98 | -0.08 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 0.37 | 0.92 | 0.65 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.92 | -0.09 | 0.01 | -0.03 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 0.84 | 1.00 | 0.92 | 0.90 | +0.17 | +23.29% | 0.03 | 96 | 26,292 | 0.97 | -0.10 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 31.00 | 0.82 | 1.21 | 1.02 | 1.05 | +0.16 | +17.98% | 0.03 | 6 | 365 | 0.94 | -0.12 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 1.24 | 1.49 | 1.37 | 1.24 | +0.20 | +19.24% | 0.04 | 22 | 1,970 | 0.98 | -0.13 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 1.32 | 1.63 | 1.48 | 1.33 | +0.14 | +11.77% | 0.04 | 5 | 423 | 0.95 | -0.15 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 1.54 | 1.94 | 1.74 | 1.55 | +0.33 | +27.05% | 0.05 | 2 | 194 | 0.95 | -0.17 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 1.48 | 2.00 | 1.74 | 1.94 | +0.30 | +18.30% | 0.05 | 159 | 2,942 | 0.88 | -0.20 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 2.22 | 2.36 | 2.29 | 2.22 | +0.40 | +21.98% | 0.06 | 20 | 1,589 | 0.93 | -0.22 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 2.40 | 2.78 | 2.59 | 2.59 | +0.46 | +21.60% | 0.07 | 28 | 460 | 0.92 | -0.24 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 2.49 | 3.00 | 2.75 | 2.94 | +0.79 | +36.75% | 0.07 | 132 | 800 | 0.88 | -0.27 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 2.86 | 3.55 | 3.21 | 3.40 | +0.57 | +20.15% | 0.08 | 63 | 2,610 | 0.90 | -0.29 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 3.75 | 4.00 | 3.88 | 3.70 | +0.50 | +15.63% | 0.10 | 235 | 2,160 | 0.94 | -0.32 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 41.00 | 4.25 | 4.55 | 4.40 | 4.30 | +0.70 | +19.45% | 0.11 | 29 | 441 | 0.95 | -0.34 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 42.00 | 4.75 | 4.95 | 4.85 | 4.79 | +0.69 | +16.83% | 0.12 | 83 | 1,062 | 0.94 | -0.37 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 43.00 | 5.30 | 5.45 | 5.38 | 5.25 | +0.91 | +20.97% | 0.13 | 45 | 1,072 | 0.94 | -0.40 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 44.00 | 5.85 | 6.05 | 5.95 | 5.82 | +0.98 | +20.25% | 0.14 | 97 | 549 | 0.94 | -0.42 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 6.40 | 6.55 | 6.48 | 6.40 | +0.85 | +15.32% | 0.14 | 134 | 4,211 | 0.94 | -0.45 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 46.00 | 7.05 | 7.20 | 7.13 | 7.13 | +1.29 | +22.09% | 0.15 | 26 | 1,356 | 0.94 | -0.47 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 47.00 | 7.65 | 7.80 | 7.73 | 7.75 | +1.08 | +16.20% | 0.16 | 90 | 690 | 0.94 | -0.50 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 48.00 | 8.35 | 8.50 | 8.43 | 8.20 | +1.20 | +17.15% | 0.18 | 11 | 719 | 0.95 | -0.52 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 49.00 | 9.05 | 9.25 | 9.15 | 8.97 | +1.92 | +27.24% | 0.19 | 20 | 622 | 0.96 | -0.54 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 50.00 | 9.75 | 9.95 | 9.85 | 9.70 | +1.45 | +17.58% | 0.20 | 100 | 3,548 | 0.96 | -0.56 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 13.30 | 13.85 | 13.58 | 13.50 | +1.70 | +14.41% | 0.25 | 114 | 18,783 | 0.97 | -0.66 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 60.00 | 17.10 | 18.70 | 17.90 | 17.47 | +1.19 | +7.31% | 0.30 | 4 | 2,919 | 1.01 | -0.73 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 65.00 | 21.45 | 22.70 | 22.08 | 22.24 | +2.04 | +10.10% | 0.34 | 8 | 634 | 0.97 | -0.78 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 70.00 | 24.85 | 27.80 | 26.33 | 24.70 | 0.00 | 0.00% | 0.38 | 0 | 162 | 1.27 | -0.82 | 0.01 | -0.05 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 75.00 | 30.35 | 31.95 | 31.15 | 27.80 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.18 | -0.85 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 80.00 | 34.45 | 37.05 | 35.75 | 33.17 | 0.00 | 0.00% | 0.45 | 0 | 58 | 1.30 | -0.87 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 85.00 | 39.25 | 42.15 | 40.70 | 31.25 | 0.00 | 0.00% | 0.48 | 0 | 112 | 1.42 | -0.90 | 0.01 | -0.04 | 10/1/2025 | 10/30/2025 3:59:51 PM EST |
| 90.00 | 44.20 | 46.60 | 45.40 | 33.40 | 0.00 | 0.00% | 0.50 | 0 | 28 | 1.34 | -0.91 | 0.01 | -0.03 | 10/16/2025 | 10/30/2025 3:59:51 PM EST |
| 95.00 | 49.10 | 51.50 | 50.30 | 35.85 | 0.00 | 0.00% | 0.53 | 0 | 34 | 1.38 | -0.92 | 0.01 | -0.03 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 100.00 | 54.10 | 56.90 | 55.50 | 50.40 | 0.00 | 0.00% | 0.56 | 0 | 100 | 1.58 | -0.93 | 0.01 | -0.03 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 105.00 | 58.95 | 61.40 | 60.18 | 55.05 | 0.00 | 0.00% | 0.57 | 0 | 107 | 1.48 | -0.94 | 0.01 | -0.03 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |