Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $30.23 as of 1/27/2026 7:41:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.30 | 12.40 | 11.85 | % | 0.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 19.00 | 10.25 | 11.40 | 10.83 | 11.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 20.00 | 9.20 | 10.40 | 9.80 | 10.43 | 0.00 | 0.00% | 0.49 | 0 | 15 | 1.83 | 0.98 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 21.00 | 8.30 | 9.40 | 8.85 | 9.46 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.67 | 0.98 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 22.00 | 7.30 | 8.45 | 7.88 | 7.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.54 | 0.97 | 0.02 | -0.01 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 23.00 | 6.40 | 7.55 | 6.98 | % | 0.30 | 0 | 0 | 1.44 | 0.93 | 0.02 | -0.02 | 1/27/2026 10:59:02 AM EST | |||
| 24.00 | 5.45 | 6.55 | 6.00 | 5.81 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.28 | 0.91 | 0.03 | -0.02 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 25.00 | 4.60 | 5.65 | 5.13 | 5.51 | 0.00 | 0.00% | 0.21 | 0 | 178 | 0.74 | 0.87 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 25.50 | 4.20 | 5.20 | 4.70 | % | 0.18 | 0 | 0 | 0.78 | 0.85 | 0.05 | -0.03 | 1/27/2026 10:59:02 AM EST | |||
| 26.00 | 3.85 | 4.30 | 4.08 | 4.01 | -0.78 | -16.29% | 0.16 | 4 | 700 | 0.65 | 0.82 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 26.50 | 3.40 | 4.30 | 3.85 | 3.97 | -0.33 | -7.68% | 0.15 | 2 | 2 | 0.76 | 0.79 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 27.00 | 3.05 | 3.90 | 3.48 | 4.21 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.75 | 0.76 | 0.07 | -0.04 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 27.50 | 2.95 | 3.15 | 3.05 | % | 0.11 | 0 | 0 | 0.66 | 0.72 | 0.08 | -0.04 | 1/27/2026 10:59:02 AM EST | |||
| 28.00 | 2.60 | 2.81 | 2.71 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.67 | 0.68 | 0.08 | -0.05 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 28.50 | 2.32 | 2.50 | 2.41 | 2.45 | -0.44 | -15.23% | 0.08 | 1 | 4 | 0.66 | 0.63 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 29.00 | 1.98 | 2.21 | 2.10 | 1.96 | -0.95 | -32.65% | 0.07 | 6 | 187 | 0.66 | 0.59 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 29.50 | 1.71 | 1.95 | 1.83 | 1.86 | % | 0.06 | 30 | 0 | 0.66 | 0.54 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST | |
| 30.00 | 1.55 | 1.71 | 1.63 | 1.60 | -0.60 | -27.28% | 0.05 | 7 | 111 | 0.67 | 0.50 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 30.50 | 1.35 | 1.55 | 1.45 | 1.40 | -0.40 | -22.23% | 0.05 | 22 | 28 | 0.68 | 0.45 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 31.00 | 1.14 | 1.28 | 1.21 | 1.25 | -0.29 | -18.84% | 0.04 | 25 | 320 | 0.68 | 0.41 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 31.50 | 1.02 | 1.08 | 1.05 | 1.05 | -0.45 | -30.00% | 0.03 | 14 | 1 | 0.66 | 0.37 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 32.00 | 0.88 | 0.96 | 0.92 | 0.90 | -0.26 | -22.42% | 0.03 | 53 | 498 | 0.69 | 0.33 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 32.50 | 0.75 | 0.89 | 0.82 | 0.77 | -0.33 | -30.00% | 0.03 | 53 | 70 | 0.67 | 0.30 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 33.00 | 0.64 | 0.72 | 0.68 | 0.67 | -0.33 | -33.00% | 0.02 | 93 | 420 | 0.70 | 0.27 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 33.50 | 0.54 | 0.63 | 0.59 | 0.55 | -0.36 | -39.56% | 0.02 | 17 | 4 | 0.70 | 0.24 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 34.00 | 0.46 | 0.52 | 0.49 | 0.49 | -0.21 | -30.00% | 0.01 | 16 | 624 | 0.71 | 0.21 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 34.50 | 0.35 | 0.48 | 0.42 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.70 | 0.19 | 0.06 | -0.04 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 35.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.12 | -23.53% | 0.01 | 125 | 758 | 0.72 | 0.17 | 0.05 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 35.50 | 0.30 | 0.43 | 0.37 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.75 | 0.15 | 0.05 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 36.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.12 | -28.58% | 0.01 | 37 | 896 | 0.73 | 0.14 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 36.50 | 0.16 | 0.35 | 0.26 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.12 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 37.00 | 0.20 | 0.26 | 0.23 | 0.29 | -0.01 | -3.34% | 0.01 | 1 | 384 | 0.76 | 0.11 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 38.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.06 | -26.09% | 0.01 | 1,616 | 10,598 | 0.79 | 0.09 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 39.00 | 0.12 | 0.24 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 127 | 0.86 | 0.07 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 40.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 5 | 908 | 0.84 | 0.06 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 41.00 | 0.03 | 0.20 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 30 | 102 | 0.84 | 0.05 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 42.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 9 | 224 | 0.87 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.02 | -22.23% | 0.00 | 236 | 324 | 1.00 | 0.02 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.03 | 0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.06 | 0.01 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.97 | 0.01 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 19.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:02 AM EST | |||
| 20.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.99 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 21.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 1/27/2026 10:59:02 AM EST | |||
| 22.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | -0.03 | 0.02 | -0.01 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 23.00 | 0.06 | 0.19 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | -0.07 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 24.00 | 0.16 | 0.27 | 0.22 | 0.20 | +0.06 | +42.86% | 0.01 | 12 | 82 | 0.79 | -0.09 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 25.00 | 0.27 | 0.32 | 0.30 | 0.32 | +0.08 | +33.34% | 0.01 | 28 | 321 | 0.72 | -0.13 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 25.50 | 0.32 | 0.43 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.15 | 0.05 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 26.00 | 0.39 | 0.49 | 0.44 | 0.45 | +0.06 | +15.39% | 0.02 | 16 | 278 | 0.70 | -0.18 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 26.50 | 0.45 | 0.64 | 0.55 | 0.59 | +0.20 | +51.29% | 0.02 | 4 | 5 | 0.68 | -0.21 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 27.00 | 0.61 | 0.70 | 0.66 | 0.65 | +0.10 | +18.19% | 0.02 | 11 | 881 | 0.68 | -0.24 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 27.50 | 0.73 | 0.88 | 0.81 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | -0.28 | 0.08 | -0.04 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 28.00 | 0.91 | 1.00 | 0.96 | 1.00 | +0.18 | +21.96% | 0.03 | 11 | 549 | 0.68 | -0.32 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 28.50 | 1.10 | 1.24 | 1.17 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.70 | -0.37 | 0.09 | -0.05 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 29.00 | 1.30 | 1.43 | 1.37 | 1.33 | +0.19 | +16.67% | 0.05 | 86 | 409 | 0.69 | -0.41 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 29.50 | 1.54 | 1.68 | 1.61 | 1.60 | +0.24 | +17.65% | 0.05 | 81 | 12 | 0.69 | -0.46 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 30.00 | 1.79 | 1.92 | 1.86 | 1.90 | +0.33 | +21.02% | 0.06 | 21 | 856 | 0.68 | -0.50 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 30.50 | 2.07 | 2.29 | 2.18 | 2.13 | +0.26 | +13.91% | 0.07 | 2 | 9 | 0.70 | -0.55 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 31.00 | 2.36 | 2.58 | 2.47 | 2.49 | +0.42 | +20.29% | 0.08 | 2 | 247 | 0.66 | -0.59 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 31.50 | 2.65 | 3.05 | 2.85 | 3.05 | +0.88 | +40.56% | 0.09 | 2 | 3 | 0.73 | -0.63 | 0.09 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 32.00 | 3.05 | 3.25 | 3.15 | 3.14 | +0.62 | +24.61% | 0.10 | 3 | 221 | 0.71 | -0.67 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 32.50 | 3.40 | 3.65 | 3.53 | 3.60 | +0.47 | +15.02% | 0.11 | 5 | 2 | 0.71 | -0.70 | 0.08 | -0.05 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 33.00 | 3.80 | 4.10 | 3.95 | 3.90 | +0.40 | +11.43% | 0.12 | 19 | 252 | 0.73 | -0.73 | 0.07 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 33.50 | 3.80 | 4.80 | 4.30 | 3.81 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.86 | -0.76 | 0.07 | -0.04 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 34.00 | 4.65 | 5.00 | 4.83 | 4.87 | +0.57 | +13.26% | 0.14 | 3 | 159 | 0.76 | -0.79 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 34.50 | 4.95 | 5.60 | 5.28 | 5.00 | +0.30 | +6.39% | 0.15 | 1 | 10 | 0.65 | -0.81 | 0.06 | -0.04 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 35.00 | 5.50 | 5.75 | 5.63 | 5.83 | +0.75 | +14.77% | 0.16 | 6 | 164 | 0.91 | -0.83 | 0.05 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 35.50 | 5.95 | 6.50 | 6.23 | 5.91 | +0.61 | +11.51% | 0.18 | 5 | 16 | 0.75 | -0.85 | 0.05 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 36.00 | 6.40 | 7.00 | 6.70 | 6.75 | +0.88 | +15.00% | 0.19 | 12 | 88 | 0.81 | -0.86 | 0.04 | -0.03 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 36.50 | 6.45 | 7.50 | 6.98 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.98 | -0.88 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 37.00 | 6.85 | 7.95 | 7.40 | 7.42 | 0.00 | 0.00% | 0.20 | 0 | 123 | 0.99 | -0.89 | 0.04 | -0.03 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 38.00 | 8.15 | 8.70 | 8.43 | 8.41 | +0.06 | +0.72% | 0.22 | 2 | 29 | 0.89 | -0.91 | 0.03 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 39.00 | 8.80 | 9.90 | 9.35 | 9.20 | +0.15 | +1.66% | 0.24 | 1 | 66 | 1.10 | -0.93 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 40.00 | 9.75 | 10.85 | 10.30 | 9.75 | 0.00 | 0.00% | 0.26 | 0 | 73 | 1.14 | -0.94 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 10:59:02 AM EST |
| 41.00 | 10.55 | 11.80 | 11.18 | 11.70 | 0.00 | 0.00% | 0.27 | 0 | 99 | 1.16 | -0.95 | 0.02 | -0.02 | 1/22/2026 | 1/27/2026 10:59:02 AM EST |
| 42.00 | 11.70 | 12.85 | 12.28 | 12.49 | +0.32 | +2.63% | 0.29 | 12 | 28 | 1.26 | -0.96 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 10:59:02 AM EST |
| 43.00 | 12.70 | 14.15 | 13.43 | 11.95 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.52 | -0.98 | 0.01 | -0.01 | 1/16/2026 | 1/27/2026 10:59:02 AM EST |
| 44.00 | 13.70 | 14.80 | 14.25 | 13.63 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.33 | -0.98 | 0.01 | -0.01 | 1/20/2026 | 1/27/2026 10:59:02 AM EST |
| 45.00 | 14.70 | 15.80 | 15.25 | 14.05 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.39 | -0.99 | 0.01 | -0.01 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |
| 46.00 | 15.65 | 16.85 | 16.25 | 14.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.48 | -0.99 | 0.01 | -0.01 | 1/15/2026 | 1/27/2026 10:59:02 AM EST |