Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $30.52 as of 1/23/2026 1:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.15 | 13.50 | 11.83 | % | 0.66 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 19.00 | 10.35 | 11.70 | 11.03 | % | 0.58 | 0 | 0 | 2.02 | 0.99 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 20.00 | 8.40 | 11.25 | 9.83 | 12.60 | 0.00 | 0.00% | 0.49 | 0 | 15 | 2.19 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/23/2026 4:00:01 PM EST |
| 21.00 | 8.40 | 8.90 | 8.65 | 8.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.10 | 0.98 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 22.00 | 7.45 | 7.90 | 7.68 | 7.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.98 | 0.97 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 23.00 | 5.95 | 6.95 | 6.45 | % | 0.28 | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.02 | 1/23/2026 4:00:01 PM EST | |||
| 24.00 | 5.05 | 6.05 | 5.55 | 5.81 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.86 | 0.90 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 3.65 | 5.25 | 4.45 | 5.55 | +0.59 | +11.90% | 0.18 | 104 | 25 | 0.85 | 0.86 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 26.00 | 2.87 | 4.30 | 3.59 | 4.11 | -0.99 | -19.42% | 0.14 | 41 | 688 | 0.72 | 0.81 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 27.00 | 3.30 | 3.55 | 3.43 | 4.21 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.67 | 0.75 | 0.07 | -0.04 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 28.00 | 2.62 | 2.85 | 2.74 | 2.70 | -0.75 | -21.74% | 0.10 | 1 | 48 | 0.65 | 0.67 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 29.00 | 2.06 | 2.28 | 2.17 | 2.14 | -0.58 | -21.33% | 0.07 | 508 | 113 | 0.67 | 0.59 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 1.60 | 1.74 | 1.67 | 1.68 | -0.51 | -23.29% | 0.06 | 17 | 107 | 0.65 | 0.50 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 31.00 | 1.14 | 1.40 | 1.27 | 1.25 | -0.55 | -30.56% | 0.04 | 99 | 132 | 0.65 | 0.41 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 32.00 | 0.91 | 1.06 | 0.99 | 1.00 | -0.38 | -27.54% | 0.03 | 165 | 228 | 0.66 | 0.34 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 33.00 | 0.62 | 0.80 | 0.71 | 0.72 | -0.34 | -32.08% | 0.02 | 101 | 298 | 0.65 | 0.27 | 0.07 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 34.00 | 0.53 | 0.57 | 0.55 | 0.56 | -0.29 | -34.12% | 0.02 | 90 | 523 | 0.67 | 0.22 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 35.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.22 | -33.85% | 0.01 | 306 | 437 | 0.69 | 0.17 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 36.00 | 0.24 | 0.42 | 0.33 | 0.32 | -0.16 | -33.34% | 0.01 | 604 | 423 | 0.69 | 0.14 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 37.00 | 0.20 | 0.52 | 0.36 | 0.29 | -0.08 | -21.63% | 0.01 | 84 | 251 | 0.77 | 0.11 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 38.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 12,968 | 405 | 0.72 | 0.09 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 39.00 | 0.01 | 0.37 | 0.19 | 0.11 | -0.11 | -50.00% | 0.00 | 19 | 92 | 0.69 | 0.08 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 40.00 | 0.10 | 0.37 | 0.24 | 0.15 | -0.04 | -21.06% | 0.01 | 178 | 942 | 0.85 | 0.05 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 41.00 | 0.02 | 0.33 | 0.18 | 0.10 | +0.01 | +11.12% | 0.00 | 7 | 112 | 0.80 | 0.05 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 42.00 | 0.06 | 0.18 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 70 | 181 | 0.83 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 43.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 4 | 324 | 0.84 | 0.03 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 108 | 0.88 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 45.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 43 | 224 | 0.83 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 46.00 | 0.01 | 0.08 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 45 | 0.83 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 278 | 1.10 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.18 | -0.02 | 0.01 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.32 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 23.00 | 0.09 | 0.38 | 0.24 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 19 | 0.79 | -0.06 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 24.00 | 0.15 | 0.40 | 0.28 | 0.26 | +0.09 | +52.95% | 0.01 | 12 | 61 | 0.73 | -0.10 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 0.26 | 0.36 | 0.31 | 0.31 | +0.05 | +19.24% | 0.01 | 51 | 278 | 0.66 | -0.14 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 26.00 | 0.44 | 0.66 | 0.55 | 0.50 | +0.08 | +19.05% | 0.02 | 26 | 269 | 0.65 | -0.19 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 27.00 | 0.64 | 0.78 | 0.71 | 0.76 | +0.14 | +22.59% | 0.03 | 32 | 872 | 0.63 | -0.25 | 0.07 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 28.00 | 0.98 | 1.11 | 1.05 | 1.11 | +0.26 | +30.59% | 0.04 | 54 | 494 | 0.63 | -0.33 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 29.00 | 1.38 | 1.66 | 1.52 | 1.52 | +0.22 | +16.93% | 0.05 | 53 | 378 | 0.65 | -0.41 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 1.85 | 2.06 | 1.96 | 2.10 | +0.45 | +27.28% | 0.07 | 46 | 826 | 0.62 | -0.50 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 31.00 | 2.53 | 2.76 | 2.65 | 2.68 | +0.58 | +27.62% | 0.09 | 26 | 225 | 0.65 | -0.59 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 32.00 | 3.15 | 3.45 | 3.30 | 3.37 | +0.65 | +23.90% | 0.10 | 14 | 203 | 0.64 | -0.66 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 33.00 | 3.90 | 4.20 | 4.05 | 4.12 | 0.00 | 0.00% | 0.12 | 28 | 239 | 0.64 | -0.73 | 0.07 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 34.00 | 4.75 | 6.05 | 5.40 | 4.92 | +0.70 | +16.59% | 0.16 | 3 | 166 | 0.86 | -0.78 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 35.00 | 4.55 | 6.70 | 5.63 | 5.86 | +0.37 | +6.74% | 0.16 | 14 | 152 | 1.09 | -0.83 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 36.00 | 6.45 | 7.10 | 6.78 | 6.47 | -0.01 | -0.16% | 0.19 | 3 | 93 | 0.71 | -0.86 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 37.00 | 7.45 | 8.95 | 8.20 | 6.51 | -1.74 | -21.10% | 0.22 | 8 | 127 | 0.97 | -0.89 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 38.00 | 8.30 | 9.90 | 9.10 | 7.50 | -2.29 | -23.40% | 0.24 | 3 | 30 | 1.42 | -0.91 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 39.00 | 9.30 | 10.85 | 10.08 | 8.83 | -0.04 | -0.46% | 0.26 | 1 | 71 | 1.47 | -0.92 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 40.00 | 10.25 | 11.80 | 11.03 | 10.30 | -0.71 | -6.45% | 0.28 | 5 | 73 | 1.52 | -0.95 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 41.00 | 11.25 | 12.15 | 11.70 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 99 | 1.28 | -0.95 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 42.00 | 12.25 | 14.40 | 13.33 | 12.70 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.91 | -0.96 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 43.00 | 13.20 | 14.15 | 13.68 | 11.95 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.40 | -0.97 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 44.00 | 14.20 | 15.75 | 14.98 | 13.63 | 0.00 | 0.00% | 0.34 | 0 | 50 | 1.75 | -0.98 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 45.00 | 15.20 | 17.35 | 16.28 | 14.05 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.08 | -0.98 | 0.01 | -0.01 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 46.00 | 16.20 | 16.70 | 16.45 | 14.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.25 | -0.99 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |