Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $34.67 as of 12/26/2025 11:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.30 | 15.85 | 14.58 | 14.31 | -0.89 | -5.86% | 0.73 | 4 | 29 | 1.65 | 0.97 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 11.70 | 15.65 | 13.68 | 13.00 | % | 0.65 | 8 | 0 | 1.69 | 0.96 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 22.00 | 11.90 | 13.25 | 12.58 | 16.75 | 0.00 | 0.00% | 0.57 | 0 | 33 | 1.08 | 0.95 | 0.01 | -0.01 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 10.50 | 13.00 | 11.75 | 11.10 | -3.88 | -25.91% | 0.51 | 15 | 45 | 1.27 | 0.94 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 10.35 | 11.45 | 10.90 | 14.50 | 0.00 | 0.00% | 0.45 | 0 | 32 | 0.99 | 0.92 | 0.01 | -0.02 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 8.00 | 11.90 | 9.95 | 9.99 | -0.81 | -7.50% | 0.40 | 11 | 68 | 1.34 | 0.90 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 26.00 | 8.45 | 9.85 | 9.15 | 13.82 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.61 | 0.88 | 0.02 | -0.02 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 27.00 | 7.60 | 8.65 | 8.13 | 13.00 | 0.00 | 0.00% | 0.30 | 0 | 68 | 0.60 | 0.86 | 0.03 | -0.02 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 28.00 | 6.70 | 8.10 | 7.40 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.62 | 0.83 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 29.00 | 6.55 | 7.05 | 6.80 | 7.70 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.68 | 0.79 | 0.03 | -0.03 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 4.95 | 6.40 | 5.68 | 6.00 | -0.41 | -6.40% | 0.19 | 23 | 196 | 0.56 | 0.75 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 31.00 | 4.95 | 5.60 | 5.28 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.63 | 0.71 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 32.00 | 4.60 | 5.00 | 4.80 | 4.95 | -0.03 | -0.61% | 0.15 | 1 | 156 | 0.65 | 0.67 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 33.00 | 3.95 | 4.50 | 4.23 | 4.20 | -0.35 | -7.70% | 0.13 | 20 | 270 | 0.65 | 0.62 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 34.00 | 3.70 | 4.20 | 3.95 | 3.75 | -0.18 | -4.58% | 0.12 | 59 | 218 | 0.69 | 0.58 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 3.25 | 3.45 | 3.35 | 3.28 | -0.45 | -12.07% | 0.10 | 81 | 806 | 0.66 | 0.53 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 36.00 | 2.82 | 3.05 | 2.94 | 2.87 | -0.33 | -10.32% | 0.08 | 79 | 529 | 0.66 | 0.49 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 37.00 | 2.50 | 2.65 | 2.58 | 2.55 | -0.20 | -7.28% | 0.07 | 107 | 2,451 | 0.66 | 0.45 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 38.00 | 2.17 | 2.28 | 2.23 | 2.18 | -0.21 | -8.79% | 0.06 | 47 | 2,227 | 0.66 | 0.41 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 39.00 | 1.89 | 2.02 | 1.96 | 1.95 | -0.26 | -11.77% | 0.05 | 20 | 378 | 0.66 | 0.37 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 1.65 | 1.74 | 1.70 | 1.68 | -0.17 | -9.19% | 0.04 | 277 | 2,798 | 0.66 | 0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 41.00 | 1.43 | 1.52 | 1.48 | 1.50 | -0.22 | -12.80% | 0.04 | 5 | 476 | 0.66 | 0.30 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 42.00 | 1.24 | 1.34 | 1.29 | 1.30 | -0.22 | -14.48% | 0.03 | 65 | 338 | 0.66 | 0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 43.00 | 1.08 | 1.18 | 1.13 | 1.17 | -0.09 | -7.15% | 0.03 | 26 | 395 | 0.67 | 0.24 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 44.00 | 0.83 | 1.03 | 0.93 | 0.98 | -0.18 | -15.52% | 0.02 | 58 | 442 | 0.67 | 0.22 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.83 | 0.90 | 0.87 | 0.86 | -0.15 | -14.86% | 0.02 | 94 | 2,731 | 0.68 | 0.20 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 46.00 | 0.53 | 0.84 | 0.69 | 0.77 | -0.09 | -10.47% | 0.01 | 52 | 1,052 | 0.66 | 0.18 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 47.00 | 0.29 | 0.75 | 0.52 | 0.66 | -0.12 | -15.39% | 0.01 | 58 | 429 | 0.63 | 0.17 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 48.00 | 0.52 | 0.77 | 0.65 | 0.67 | -0.07 | -9.46% | 0.01 | 821 | 1,271 | 0.70 | 0.15 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 49.00 | 0.32 | 0.58 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.66 | 0.15 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.41 | 0.50 | 0.46 | 0.49 | -0.10 | -16.95% | 0.01 | 87 | 3,000 | 0.69 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.02 | -5.89% | 0.01 | 449 | 2,495 | 0.75 | 0.09 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.21 | 0.28 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 153 | 2,849 | 0.82 | 0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.16 | 0.55 | 0.36 | 0.16 | -0.16 | -50.00% | 0.01 | 6 | 799 | 0.95 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.02 | 0.31 | 0.17 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 6,479 | 0.86 | 0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.32 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.91 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.02 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 26 | 1,401 | 0.89 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.01 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.95 | 0.02 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 201 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 0.04 | 0.48 | 0.26 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 1,191 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 1.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 450 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.23 | 0.14 | 0.17 | +0.01 | +6.25% | 0.01 | 5 | 282 | 0.79 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 0.14 | 0.32 | 0.23 | 0.23 | +0.06 | +35.30% | 0.01 | 1 | 511 | 0.82 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 0.10 | 0.39 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 18 | 607 | 0.76 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 0.24 | 0.31 | 0.28 | 0.30 | -0.02 | -6.25% | 0.01 | 58 | 254 | 0.73 | -0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.07 | -16.67% | 0.02 | 25 | 118 | 0.71 | -0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 0.25 | 0.57 | 0.41 | 0.46 | -0.03 | -6.13% | 0.02 | 48 | 535 | 0.67 | -0.10 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 26.00 | 0.51 | 0.65 | 0.58 | 0.65 | -0.02 | -2.99% | 0.02 | 17 | 202 | 0.68 | -0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 27.00 | 0.67 | 0.86 | 0.77 | 0.81 | +0.01 | +1.25% | 0.03 | 22 | 315 | 0.68 | -0.14 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 28.00 | 0.94 | 1.02 | 0.98 | 1.01 | +0.02 | +2.02% | 0.03 | 47 | 321 | 0.67 | -0.17 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 29.00 | 1.21 | 1.31 | 1.26 | 1.26 | +0.03 | +2.44% | 0.04 | 120 | 371 | 0.67 | -0.21 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 1.48 | 1.60 | 1.54 | 1.56 | +0.02 | +1.30% | 0.05 | 400 | 900 | 0.66 | -0.25 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 31.00 | 1.83 | 1.96 | 1.90 | 1.86 | +0.05 | +2.77% | 0.06 | 210 | 248 | 0.66 | -0.29 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 32.00 | 2.21 | 2.35 | 2.28 | 2.35 | +0.10 | +4.45% | 0.07 | 549 | 960 | 0.66 | -0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 33.00 | 2.65 | 2.80 | 2.73 | 2.73 | +0.12 | +4.60% | 0.08 | 366 | 1,629 | 0.65 | -0.38 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 34.00 | 3.10 | 3.30 | 3.20 | 3.23 | +0.17 | +5.56% | 0.09 | 62 | 718 | 0.65 | -0.42 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 3.65 | 3.85 | 3.75 | 3.75 | +0.26 | +7.45% | 0.11 | 95 | 3,357 | 0.65 | -0.47 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 36.00 | 4.25 | 4.50 | 4.38 | 4.40 | +0.34 | +8.38% | 0.12 | 44 | 853 | 0.65 | -0.51 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 37.00 | 4.90 | 5.10 | 5.00 | 5.07 | +0.35 | +7.42% | 0.14 | 28 | 640 | 0.65 | -0.55 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 38.00 | 5.55 | 5.95 | 5.75 | 5.65 | +0.25 | +4.63% | 0.15 | 33 | 531 | 0.61 | -0.59 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 39.00 | 6.20 | 7.40 | 6.80 | 6.41 | +0.36 | +5.95% | 0.17 | 53 | 818 | 0.74 | -0.63 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 6.35 | 7.40 | 6.88 | 7.23 | +0.51 | +7.59% | 0.17 | 27 | 1,736 | 0.60 | -0.67 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 41.00 | 7.70 | 8.40 | 8.05 | 8.05 | +0.50 | +6.63% | 0.20 | 9 | 890 | 0.69 | -0.70 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 42.00 | 7.80 | 8.90 | 8.35 | 8.65 | +0.08 | +0.94% | 0.20 | 6 | 764 | 0.54 | -0.73 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 43.00 | 9.35 | 10.05 | 9.70 | 9.72 | +0.07 | +0.73% | 0.23 | 8 | 269 | 0.69 | -0.76 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 44.00 | 10.05 | 11.20 | 10.63 | 10.50 | +0.51 | +5.11% | 0.24 | 5 | 588 | 0.71 | -0.78 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 11.10 | 11.60 | 11.35 | 11.32 | +0.15 | +1.35% | 0.25 | 39 | 999 | 0.68 | -0.80 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 46.00 | 11.85 | 13.30 | 12.58 | 12.41 | +0.71 | +6.07% | 0.27 | 5 | 278 | 0.74 | -0.82 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 47.00 | 12.80 | 14.15 | 13.48 | 13.47 | +0.74 | +5.82% | 0.29 | 43 | 833 | 0.74 | -0.83 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 48.00 | 13.85 | 14.70 | 14.28 | 14.25 | +0.18 | +1.28% | 0.30 | 14 | 544 | 0.74 | -0.85 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 49.00 | 13.80 | 15.95 | 14.88 | 15.27 | +0.27 | +1.80% | 0.30 | 10 | 217 | 0.97 | -0.85 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 15.25 | 16.65 | 15.95 | 15.97 | +0.49 | +3.17% | 0.32 | 17 | 892 | 0.92 | -0.86 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 18.85 | 22.15 | 20.50 | 20.50 | -0.03 | -0.15% | 0.37 | 8 | 686 | 1.20 | -0.91 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 25.40 | 26.90 | 26.15 | 26.15 | +0.69 | +2.71% | 0.44 | 2 | 529 | 1.49 | -0.94 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 28.70 | 32.70 | 30.70 | 28.22 | 0.00 | 0.00% | 0.47 | 0 | 72 | 1.59 | -0.96 | 0.01 | -0.01 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 33.70 | 37.65 | 35.68 | 34.00 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.69 | -0.97 | 0.01 | -0.01 | 11/18/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 38.70 | 42.65 | 40.68 | 31.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.01 | 10/31/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 43.75 | 46.30 | 45.03 | 44.44 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.91 | -0.98 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 48.70 | 52.65 | 50.68 | 39.79 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.96 | -0.98 | 0.00 | -0.01 | 10/31/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 53.70 | 57.65 | 55.68 | 41.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 58.95 | 62.65 | 60.80 | 45.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 63.95 | 67.65 | 65.80 | 43.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 68.95 | 72.65 | 70.80 | % | 0.67 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |