Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $23.49 as of 11/20/2024 4:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.90 | 8.70 | 8.80 | +1.40 | +18.92% | 1 | 10 | 1.21 | 0.92 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 6.70 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.89 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 6.30 | 6.90 | 14.50 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.85 | 0.03 | -0.03 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 5.10 | 6.70 | % | 0 | 0 | 1.17 | 0.81 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 17.50 | 4.70 | 5.70 | 5.40 | +1.43 | +36.02% | 1 | 11 | 1.17 | 0.78 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 4.60 | 5.60 | 5.26 | -0.14 | -2.60% | 5 | 2 | 1.09 | 0.76 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.50 | 4.10 | 5.30 | 3.39 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.74 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 3.90 | 5.30 | 4.60 | +0.16 | +3.61% | 1 | 36 | 1.16 | 0.71 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 19.50 | 3.40 | 5.30 | 4.40 | -0.50 | -10.21% | 5 | 9 | 0.99 | 0.69 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 3.00 | 4.90 | 3.83 | -0.57 | -12.96% | 43 | 246 | 1.16 | 0.66 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 20.50 | 3.10 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 25 | 1.18 | 0.64 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 3.10 | 3.90 | 4.07 | +0.07 | +1.75% | 10 | 146 | 1.14 | 0.61 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.50 | 3.20 | 3.80 | 3.40 | -0.60 | -15.00% | 69 | 63 | 1.26 | 0.59 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 2.25 | 3.70 | 3.10 | -0.72 | -18.85% | 81 | 74 | 0.99 | 0.56 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 2.50 | 3.80 | 2.90 | -0.70 | -19.45% | 26 | 46 | 1.22 | 0.54 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 2.55 | 2.90 | 2.70 | -0.50 | -15.63% | 49 | 584 | 1.15 | 0.51 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.50 | 1.60 | 3.20 | 2.55 | -0.55 | -17.75% | 31 | 79 | 1.13 | 0.49 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 1.25 | 2.80 | 2.51 | -0.21 | -7.73% | 13 | 215 | 1.19 | 0.47 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 24.50 | 1.25 | 2.80 | 2.15 | -0.45 | -17.31% | 4 | 82 | 1.09 | 0.44 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 1.90 | 2.25 | 2.13 | -0.35 | -14.12% | 56 | 254 | 1.19 | 0.42 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.50 | 1.45 | 2.30 | 1.95 | -0.35 | -15.22% | 1 | 18 | 1.14 | 0.40 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 0.95 | 2.15 | 1.88 | -0.31 | -14.16% | 8 | 129 | 1.06 | 0.38 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.50 | 1.25 | 2.40 | 1.55 | -0.26 | -14.37% | 2 | 11 | 1.24 | 0.36 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 0.50 | 1.95 | 1.45 | -0.40 | -21.63% | 37 | 74 | 1.13 | 0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 27.50 | 0.65 | 2.10 | 1.52 | +0.45 | +42.06% | 3 | 15 | 1.12 | 0.32 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 1.00 | 1.95 | 1.26 | -0.29 | -18.71% | 15 | 388 | 1.21 | 0.30 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 28.50 | 0.30 | 2.10 | 1.30 | +0.39 | +42.86% | 12 | 34 | 1.13 | 0.29 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 0.25 | 2.00 | 0.97 | -0.31 | -24.22% | 1 | 45 | 1.13 | 0.27 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 1.00 | 1.20 | 1.10 | -0.10 | -8.34% | 54 | 416 | 1.19 | 0.24 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 1.50 | 0.85 | -0.15 | -15.00% | 4 | 6 | 1.24 | 0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 32.00 | 0.05 | 1.45 | 0.66 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.19 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.17 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 1.45 | 0.68 | 0.00 | 0.00% | 1 | 17 | 1.27 | 0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.45 | 0.70 | 0.60 | +0.10 | +20.00% | 8 | 167 | 1.29 | 0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 0.60 | 0.51 | +0.11 | +27.50% | 1 | 4 | 1.58 | 0.12 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 37.00 | 0.35 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.11 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 38.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.10 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 39.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.08 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.20 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 139 | 1.45 | 0.08 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 41.00 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 42.00 | 0.15 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.06 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 43.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.05 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.20 | -0.05 | -20.00% | 1 | 155 | 1.37 | 0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.30 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 28 | 1.29 | -0.08 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 0.45 | 0.60 | 0.38 | +0.08 | +26.67% | 4 | 52 | 1.25 | -0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 0.25 | 0.85 | 0.70 | +0.15 | +27.28% | 17 | 97 | 1.02 | -0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 0.50 | 1.05 | 0.97 | +0.36 | +59.02% | 19 | 49 | 1.13 | -0.19 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 0.45 | 1.25 | 1.18 | +0.03 | +2.61% | 5 | 38 | 0.98 | -0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 1.20 | 1.30 | 1.30 | +0.49 | +60.50% | 117 | 242 | 1.10 | -0.24 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.50 | 1.15 | 2.35 | 1.50 | +0.50 | +50.00% | 30 | 63 | 1.12 | -0.26 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 0.80 | 2.65 | 1.85 | +0.75 | +68.19% | 29 | 53 | 1.12 | -0.29 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 19.50 | 1.50 | 2.00 | 2.02 | +0.17 | +9.19% | 10 | 98 | 1.06 | -0.31 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 1.80 | 2.50 | 2.00 | +0.60 | +42.86% | 24 | 181 | 1.08 | -0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 20.50 | 2.00 | 3.00 | 2.50 | +0.18 | +7.76% | 2 | 15 | 1.19 | -0.36 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 1.60 | 2.95 | 2.61 | +0.77 | +41.85% | 11 | 36 | 0.99 | -0.39 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.50 | 2.05 | 3.10 | 3.06 | +0.96 | +45.72% | 52 | 62 | 0.97 | -0.41 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 2.40 | 4.10 | 3.00 | +0.73 | +32.16% | 14 | 156 | 0.97 | -0.44 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 2.60 | 4.00 | 3.49 | +0.66 | +23.33% | 16 | 98 | 1.08 | -0.46 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 2.70 | 4.10 | 3.05 | -0.01 | -0.33% | 9 | 18 | 1.17 | -0.49 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 23.50 | 3.10 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 17 | 1.16 | -0.51 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 3.70 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 25 | 1.06 | -0.53 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 24.50 | 3.80 | 5.50 | % | 0 | 0 | 1.23 | -0.56 | 0.05 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 4.50 | 5.90 | 5.22 | 0.00 | 0.00% | 0 | 18 | 1.01 | -0.58 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 25.50 | 4.50 | 6.00 | 6.55 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.60 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 4.90 | 6.40 | 5.03 | 0.00 | 0.00% | 0 | 16 | 1.21 | -0.62 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 26.50 | 5.20 | 6.60 | 6.26 | 0.00 | 0.00% | 0 | 30 | 1.15 | -0.64 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 6.40 | 6.90 | 4.56 | 0.00 | 0.00% | 0 | 131 | 1.14 | -0.66 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 27.50 | 6.00 | 7.60 | 3.87 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.68 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 6.40 | 7.80 | 7.59 | 0.00 | 0.00% | 0 | 22 | 1.16 | -0.70 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 28.50 | 6.80 | 8.30 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.71 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 7.10 | 8.80 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.73 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 8.00 | 10.00 | 5.12 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.76 | 0.04 | -0.03 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 9.60 | 10.30 | % | 0 | 0 | 1.11 | -0.78 | 0.04 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 32.00 | 10.40 | 11.20 | % | 0 | 0 | 1.08 | -0.81 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 33.00 | 11.30 | 12.40 | % | 0 | 0 | 1.11 | -0.83 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 12.20 | 13.10 | 11.70 | -0.20 | -1.69% | 1 | 1 | 1.38 | -0.85 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 12.60 | 14.50 | 8.42 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.87 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 36.00 | 13.50 | 15.40 | % | 0 | 0 | 1.38 | -0.88 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 37.00 | 15.10 | 16.40 | % | 0 | 0 | 1.49 | -0.89 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 38.00 | 15.60 | 17.10 | % | 0 | 0 | 1.59 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 39.00 | 17.00 | 18.30 | % | 0 | 0 | 1.63 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 17.50 | 19.30 | % | 0 | 0 | 1.68 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 41.00 | 18.70 | 19.80 | 18.10 | 0.00 | 0.00% | 0 | 4 | 1.72 | -0.94 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 42.00 | 19.90 | 20.90 | 19.10 | 0.00 | 0.00% | 0 | 4 | 1.71 | -0.94 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 43.00 | 20.70 | 21.90 | % | 0 | 0 | 1.80 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 44.00 | 21.80 | 22.80 | % | 0 | 0 | 1.84 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST |