Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $24.06 as of 11/6/2026 12:54:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.20 | 10.90 | 9.55 | % | 0.60 | 0 | 0 | 1.59 | 0.91 | 0.02 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 17.00 | 7.50 | 10.10 | 8.80 | % | 0.52 | 0 | 0 | 1.53 | 0.88 | 0.02 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 18.00 | 6.60 | 9.30 | 7.95 | % | 0.44 | 0 | 0 | 1.47 | 0.86 | 0.02 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 19.00 | 5.75 | 8.60 | 7.18 | % | 0.38 | 0 | 0 | 1.45 | 0.83 | 0.03 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 20.00 | 5.15 | 7.85 | 6.50 | % | 0.33 | 0 | 0 | 1.40 | 0.80 | 0.03 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 21.00 | 4.60 | 7.20 | 5.90 | % | 0.28 | 0 | 0 | 1.37 | 0.76 | 0.03 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 22.00 | 3.90 | 6.60 | 5.25 | 4.14 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | 0.73 | 0.04 | -0.03 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 23.00 | 4.25 | 5.05 | 4.65 | % | 0.20 | 0 | 0 | 0.98 | 0.68 | 0.04 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 24.00 | 3.70 | 4.35 | 4.03 | 4.15 | +1.15 | +38.34% | 0.17 | 1 | 6 | 0.85 | 0.64 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 25.00 | 2.93 | 4.95 | 3.94 | % | 0.16 | 0 | 0 | 1.00 | 0.59 | 0.05 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 26.00 | 3.00 | 3.40 | 3.20 | 2.87 | +0.64 | +28.70% | 0.12 | 12 | 9 | 0.89 | 0.54 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 27.00 | 1.63 | 2.95 | 2.29 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.77 | 0.49 | 0.05 | -0.03 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 28.00 | 2.11 | 2.58 | 2.35 | 2.25 | +0.60 | +36.37% | 0.08 | 15 | 16 | 0.90 | 0.44 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 29.00 | 1.73 | 2.37 | 2.05 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.88 | 0.40 | 0.05 | -0.03 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 30.00 | 1.65 | 1.96 | 1.81 | 1.85 | +0.70 | +60.87% | 0.06 | 29 | 16 | 0.91 | 0.36 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 31.00 | 1.39 | 1.71 | 1.55 | 1.60 | +0.47 | +41.60% | 0.05 | 16 | 2 | 0.90 | 0.32 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 32.00 | 0.73 | 1.62 | 1.18 | % | 0.04 | 0 | 0 | 0.83 | 0.29 | 0.04 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 33.00 | 0.60 | 1.26 | 0.93 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | 0.27 | 0.04 | -0.03 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 34.00 | 0.78 | 1.76 | 1.27 | % | 0.04 | 0 | 0 | 0.87 | 0.24 | 0.04 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 35.00 | 0.73 | 0.95 | 0.84 | 0.60 | % | 0.02 | 2 | 0 | 0.89 | 0.22 | 0.03 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 36.00 | 0.37 | 1.02 | 0.70 | % | 0.02 | 0 | 0 | 0.87 | 0.20 | 0.03 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 37.00 | 0.49 | 0.77 | 0.63 | 0.50 | % | 0.02 | 3 | 0 | 0.88 | 0.18 | 0.03 | -0.02 | 11/6/2026 | 11/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.01 | 0.80 | 0.41 | % | 0.03 | 0 | 0 | 0.92 | -0.10 | 0.02 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 17.00 | 0.02 | 1.00 | 0.51 | % | 0.03 | 0 | 0 | 0.90 | -0.12 | 0.02 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 18.00 | 0.07 | 1.24 | 0.66 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.91 | -0.14 | 0.02 | -0.02 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 19.00 | 0.46 | 1.00 | 0.73 | % | 0.04 | 0 | 0 | 0.86 | -0.17 | 0.03 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 20.00 | 0.80 | 1.06 | 0.93 | 0.96 | -0.29 | -23.20% | 0.05 | 15 | 15 | 0.89 | -0.20 | 0.03 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 21.00 | 0.91 | 2.02 | 1.47 | % | 0.07 | 0 | 0 | 0.96 | -0.24 | 0.03 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 22.00 | 1.23 | 1.75 | 1.49 | % | 0.07 | 0 | 0 | 0.96 | -0.27 | 0.04 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 23.00 | 1.63 | 2.40 | 2.02 | 2.02 | % | 0.09 | 1 | 0 | 0.90 | -0.32 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 24.00 | 2.19 | 2.63 | 2.41 | 2.30 | -1.09 | -32.16% | 0.10 | 2 | 2 | 0.92 | -0.36 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST |
| 25.00 | 2.68 | 3.15 | 2.92 | 3.05 | % | 0.12 | 22 | 0 | 0.92 | -0.41 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 26.00 | 3.20 | 4.00 | 3.60 | 3.38 | % | 0.14 | 5 | 0 | 0.92 | -0.46 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 27.00 | 3.05 | 4.25 | 3.65 | 4.88 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.77 | -0.51 | 0.05 | -0.03 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 28.00 | 4.30 | 5.00 | 4.65 | 5.98 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.87 | -0.56 | 0.05 | -0.03 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 29.00 | 4.35 | 6.40 | 5.38 | % | 0.19 | 0 | 0 | 0.87 | -0.60 | 0.05 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 30.00 | 5.75 | 7.05 | 6.40 | % | 0.21 | 0 | 0 | 0.93 | -0.64 | 0.05 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 31.00 | 5.55 | 8.40 | 6.98 | % | 0.23 | 0 | 0 | 0.85 | -0.68 | 0.04 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 32.00 | 7.15 | 7.95 | 7.55 | 7.66 | % | 0.24 | 5 | 0 | 0.77 | -0.71 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 11:59:00 AM EST | |
| 33.00 | 7.25 | 9.80 | 8.53 | 8.93 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.28 | -0.73 | 0.04 | -0.03 | 11/5/2026 | 11/6/2026 11:59:00 AM EST |
| 34.00 | 8.15 | 10.65 | 9.40 | % | 0.28 | 0 | 0 | 1.29 | -0.76 | 0.04 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 35.00 | 9.05 | 11.65 | 10.35 | % | 0.30 | 0 | 0 | 1.35 | -0.78 | 0.03 | -0.03 | 11/6/2026 11:59:00 AM EST | |||
| 36.00 | 9.95 | 12.55 | 11.25 | % | 0.31 | 0 | 0 | 1.38 | -0.80 | 0.03 | -0.02 | 11/6/2026 11:59:00 AM EST | |||
| 37.00 | 10.90 | 13.50 | 12.20 | % | 0.33 | 0 | 0 | 1.41 | -0.82 | 0.03 | -0.02 | 11/6/2026 11:59:00 AM EST |