Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $39.02 as of 11/12/2025 9:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.95 | 11.85 | 9.90 | 10.15 | -1.05 | -9.38% | 0.33 | 6 | 3 | 1.31 | 0.88 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 35.00 | 5.75 | 6.80 | 6.28 | 6.50 | -0.85 | -11.57% | 0.18 | 3 | 23 | 0.73 | 0.72 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 36.00 | 4.45 | 6.60 | 5.53 | 8.26 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.70 | 0.68 | 0.04 | -0.04 | 11/10/2025 | 11/12/2025 3:59:56 PM EST |
| 37.00 | 4.90 | 5.55 | 5.23 | 5.15 | -1.76 | -25.47% | 0.14 | 200 | 5 | 0.75 | 0.64 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 38.00 | 2.64 | 5.35 | 4.00 | 4.75 | -1.10 | -18.81% | 0.11 | 186 | 150 | 0.62 | 0.60 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 39.00 | 4.00 | 4.75 | 4.38 | 4.20 | -1.01 | -19.39% | 0.11 | 9 | 13 | 0.78 | 0.56 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 40.00 | 3.00 | 4.20 | 3.60 | 3.77 | -0.63 | -14.32% | 0.09 | 43 | 154 | 0.72 | 0.53 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 41.00 | 3.00 | 4.55 | 3.78 | 3.35 | -0.60 | -15.19% | 0.09 | 18 | 76 | 0.83 | 0.49 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 42.00 | 2.84 | 3.35 | 3.10 | 3.35 | -1.40 | -29.48% | 0.07 | 413 | 47 | 0.77 | 0.45 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 43.00 | 1.47 | 3.10 | 2.29 | 2.70 | -1.15 | -29.87% | 0.05 | 5 | 44 | 0.67 | 0.41 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 44.00 | 1.94 | 3.55 | 2.75 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.82 | 0.38 | 0.04 | -0.05 | 11/10/2025 | 11/12/2025 3:59:56 PM EST |
| 45.00 | 2.06 | 2.45 | 2.26 | 2.17 | -0.62 | -22.23% | 0.05 | 39 | 107 | 0.78 | 0.35 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 46.00 | 1.15 | 2.23 | 1.69 | 2.40 | +0.05 | +2.13% | 0.04 | 5 | 3 | 0.71 | 0.32 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 47.00 | 1.23 | 2.16 | 1.70 | 1.75 | -0.49 | -21.88% | 0.04 | 1 | 25 | 0.76 | 0.29 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 48.00 | 1.50 | 2.15 | 1.83 | 1.60 | -0.30 | -15.79% | 0.04 | 31 | 10 | 0.83 | 0.26 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 49.00 | 1.08 | 1.71 | 1.40 | 1.50 | -0.31 | -17.13% | 0.03 | 2 | 5 | 0.78 | 0.24 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 50.00 | 1.10 | 1.56 | 1.33 | 1.08 | -0.60 | -35.72% | 0.03 | 61 | 94 | 0.80 | 0.22 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 51.00 | 1.06 | 1.48 | 1.27 | 1.13 | -0.48 | -29.82% | 0.02 | 39 | 61 | 0.83 | 0.20 | 0.03 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 52.00 | 1.00 | 1.53 | 1.27 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.86 | 0.18 | 0.03 | -0.03 | 11/11/2025 | 11/12/2025 3:59:56 PM EST |
| 53.00 | 0.71 | 1.27 | 0.99 | 1.10 | -0.34 | -23.62% | 0.02 | 5 | 12 | 0.82 | 0.17 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 54.00 | 0.60 | 1.11 | 0.86 | 1.00 | -0.20 | -16.67% | 0.02 | 2 | 5 | 0.81 | 0.15 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 55.00 | 0.75 | 1.00 | 0.88 | 0.90 | -0.06 | -6.25% | 0.02 | 8 | 85 | 0.85 | 0.14 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 56.00 | 0.47 | 1.00 | 0.74 | 0.85 | -0.30 | -26.09% | 0.01 | 1 | 35 | 0.83 | 0.13 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 57.00 | 0.43 | 0.90 | 0.67 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.12 | 0.02 | -0.03 | 11/7/2025 | 11/12/2025 3:59:56 PM EST |
| 58.00 | 0.45 | 1.11 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.90 | 0.10 | 0.02 | -0.02 | 11/11/2025 | 11/12/2025 3:59:56 PM EST |
| 60.00 | 0.43 | 0.70 | 0.57 | 0.60 | -0.18 | -23.08% | 0.01 | 169 | 98 | 0.88 | 0.09 | 0.01 | -0.02 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 65.00 | 0.25 | 0.64 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.93 | 0.06 | 0.01 | -0.02 | 11/11/2025 | 11/12/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.57 | 0.85 | 0.71 | 0.77 | +0.05 | +6.95% | 0.02 | 52 | 108 | 0.76 | -0.12 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 35.00 | 2.11 | 2.20 | 2.16 | 2.11 | +0.15 | +7.66% | 0.06 | 105 | 221 | 0.77 | -0.28 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 36.00 | 1.38 | 2.82 | 2.10 | 2.66 | +0.31 | +13.20% | 0.06 | 24 | 172 | 0.68 | -0.32 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 37.00 | 2.00 | 3.30 | 2.65 | 3.14 | +0.62 | +24.61% | 0.07 | 5 | 102 | 0.70 | -0.36 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 38.00 | 3.00 | 3.95 | 3.48 | 3.55 | +0.55 | +18.34% | 0.09 | 120 | 67 | 0.77 | -0.40 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 39.00 | 3.40 | 4.50 | 3.95 | 4.10 | +0.40 | +10.82% | 0.10 | 148 | 60 | 0.76 | -0.44 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 40.00 | 4.35 | 5.05 | 4.70 | 4.88 | +0.63 | +14.83% | 0.12 | 139 | 104 | 0.80 | -0.47 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 41.00 | 4.35 | 5.65 | 5.00 | 5.30 | +0.05 | +0.96% | 0.12 | 9 | 24 | 0.74 | -0.51 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 42.00 | 5.45 | 6.60 | 6.03 | 5.85 | +0.05 | +0.87% | 0.14 | 3 | 12 | 0.84 | -0.55 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 43.00 | 4.65 | 7.20 | 5.93 | 6.32 | -0.05 | -0.79% | 0.14 | 6 | 4 | 0.66 | -0.59 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 44.00 | 6.05 | 7.95 | 7.00 | 7.57 | +0.37 | +5.14% | 0.16 | 7 | 18 | 0.74 | -0.62 | 0.04 | -0.05 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 45.00 | 7.20 | 8.55 | 7.88 | 8.18 | +1.20 | +17.20% | 0.18 | 11 | 131 | 0.77 | -0.65 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 46.00 | 6.85 | 9.60 | 8.23 | 8.36 | +1.06 | +14.53% | 0.18 | 3 | 13 | 0.97 | -0.68 | 0.04 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 47.00 | 7.60 | 10.30 | 8.95 | 9.42 | +2.02 | +27.30% | 0.19 | 1 | 119 | 0.96 | -0.71 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 48.00 | 8.85 | 11.00 | 9.93 | 10.07 | -0.21 | -2.05% | 0.21 | 4 | 20 | 0.95 | -0.74 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 49.00 | 10.85 | 12.10 | 11.48 | 11.40 | +0.14 | +1.25% | 0.23 | 1 | 35 | 0.87 | -0.76 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 50.00 | 11.20 | 12.80 | 12.00 | 12.39 | +1.39 | +12.64% | 0.24 | 14 | 28 | 0.78 | -0.78 | 0.03 | -0.04 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 51.00 | 11.15 | 14.75 | 12.95 | 12.66 | +0.71 | +5.95% | 0.25 | 3 | 9 | 1.23 | -0.80 | 0.03 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 52.00 | 12.05 | 14.80 | 13.43 | 13.65 | +1.00 | +7.91% | 0.26 | 7 | 13 | 1.07 | -0.82 | 0.03 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 53.00 | 12.95 | 16.40 | 14.68 | 14.07 | +0.03 | +0.22% | 0.28 | 6 | 3 | 1.24 | -0.83 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 54.00 | 13.90 | 16.65 | 15.28 | 15.36 | +0.87 | +6.01% | 0.28 | 3 | 1 | 1.11 | -0.85 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 55.00 | 15.35 | 17.50 | 16.43 | 17.13 | +2.53 | +17.33% | 0.30 | 30 | 37 | 1.11 | -0.86 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 56.00 | 15.65 | 18.30 | 16.98 | 17.85 | +1.23 | +7.41% | 0.30 | 36 | 12 | 1.09 | -0.87 | 0.02 | -0.03 | 11/12/2025 | 11/12/2025 3:59:56 PM EST |
| 57.00 | 16.70 | 20.35 | 18.53 | % | 0.33 | 0 | 0 | 1.37 | -0.88 | 0.02 | -0.03 | 11/12/2025 3:59:56 PM EST | |||
| 58.00 | 17.55 | 20.45 | 19.00 | % | 0.33 | 0 | 0 | 1.20 | -0.90 | 0.02 | -0.02 | 11/12/2025 3:59:56 PM EST | |||
| 60.00 | 19.45 | 22.75 | 21.10 | 20.55 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.33 | -0.91 | 0.01 | -0.02 | 11/11/2025 | 11/12/2025 3:59:56 PM EST |
| 65.00 | 24.25 | 27.95 | 26.10 | % | 0.40 | 0 | 0 | 1.52 | -0.94 | 0.01 | -0.02 | 11/12/2025 3:59:56 PM EST |