Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $32.32 as of 1/2/2026 9:34:52 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 | 11.70 | 14.95 | 13.33 | 12.36 | 0.00 | 0.00% | 0.67 | 0 | 84 | 1.55 | 0.98 | 0.01 | -0.01 | 12/31/2025 | 1/2/2026 3:59:50 PM EST |
| 21.00 | 10.80 | 13.20 | 12.00 | 13.00 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.11 | 0.97 | 0.01 | -0.01 | 12/26/2025 | 1/2/2026 3:59:50 PM EST |
| 22.00 | 10.15 | 12.25 | 11.20 | 16.75 | 0.00 | 0.00% | 0.51 | 0 | 33 | 1.04 | 0.95 | 0.01 | -0.01 | 12/12/2025 | 1/2/2026 3:59:50 PM EST |
| 23.00 | 8.90 | 11.30 | 10.10 | 10.30 | 0.00 | 0.00% | 0.44 | 0 | 33 | 0.98 | 0.94 | 0.01 | -0.01 | 12/31/2025 | 1/2/2026 3:59:50 PM EST |
| 24.00 | 8.65 | 10.30 | 9.48 | 14.50 | 0.00 | 0.00% | 0.40 | 0 | 32 | 0.90 | 0.92 | 0.02 | -0.02 | 12/11/2025 | 1/2/2026 3:59:50 PM EST |
| 25.00 | 7.65 | 10.40 | 9.03 | 8.60 | +0.07 | +0.83% | 0.36 | 5 | 67 | 1.18 | 0.90 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 26.00 | 6.95 | 8.65 | 7.80 | 13.82 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.86 | 0.87 | 0.02 | -0.02 | 12/1/2025 | 1/2/2026 3:59:50 PM EST |
| 27.00 | 6.20 | 7.85 | 7.03 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 75 | 0.83 | 0.84 | 0.03 | -0.02 | 12/31/2025 | 1/2/2026 3:59:50 PM EST |
| 28.00 | 5.25 | 6.85 | 6.05 | 6.72 | -0.31 | -4.41% | 0.22 | 1 | 19 | 0.75 | 0.81 | 0.03 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 29.00 | 5.25 | 6.15 | 5.70 | 5.04 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.62 | 0.77 | 0.04 | -0.03 | 12/31/2025 | 1/2/2026 3:59:50 PM EST |
| 30.00 | 5.10 | 5.25 | 5.18 | 5.35 | +0.90 | +20.23% | 0.17 | 51 | 204 | 0.66 | 0.73 | 0.04 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 31.00 | 4.50 | 4.70 | 4.60 | 4.15 | +0.40 | +10.67% | 0.15 | 1 | 44 | 0.67 | 0.68 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 32.00 | 3.90 | 4.30 | 4.10 | 4.00 | +0.74 | +22.70% | 0.13 | 70 | 258 | 0.68 | 0.63 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 33.00 | 3.40 | 3.65 | 3.53 | 3.60 | +0.79 | +28.12% | 0.11 | 305 | 345 | 0.66 | 0.58 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 34.00 | 2.97 | 3.10 | 3.04 | 3.06 | +0.66 | +27.50% | 0.09 | 139 | 371 | 0.66 | 0.53 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 35.00 | 2.56 | 2.67 | 2.62 | 2.65 | +0.45 | +20.46% | 0.07 | 399 | 1,210 | 0.65 | 0.47 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 36.00 | 2.19 | 2.30 | 2.25 | 2.25 | +0.38 | +20.33% | 0.06 | 522 | 603 | 0.65 | 0.42 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 37.00 | 1.88 | 1.98 | 1.93 | 1.90 | +0.34 | +21.80% | 0.05 | 348 | 2,445 | 0.65 | 0.38 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 38.00 | 1.61 | 1.70 | 1.66 | 1.63 | +0.34 | +26.36% | 0.04 | 1,923 | 2,209 | 0.65 | 0.33 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 39.00 | 1.37 | 1.45 | 1.41 | 1.41 | +0.25 | +21.56% | 0.04 | 45 | 412 | 0.66 | 0.29 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 40.00 | 1.17 | 1.25 | 1.21 | 1.17 | +0.23 | +24.47% | 0.03 | 617 | 2,890 | 0.66 | 0.25 | 0.04 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 41.00 | 1.00 | 1.08 | 1.04 | 1.03 | +0.22 | +27.16% | 0.03 | 28 | 428 | 0.66 | 0.22 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 42.00 | 0.86 | 0.92 | 0.89 | 0.89 | +0.19 | +27.15% | 0.02 | 103 | 447 | 0.66 | 0.19 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 43.00 | 0.73 | 0.80 | 0.77 | 0.69 | +0.09 | +15.00% | 0.02 | 17 | 399 | 0.67 | 0.16 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 44.00 | 0.25 | 0.69 | 0.47 | 0.65 | +0.15 | +30.00% | 0.01 | 284 | 500 | 0.60 | 0.14 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.59 | +0.14 | +31.12% | 0.01 | 337 | 2,680 | 0.67 | 0.12 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 46.00 | 0.40 | 0.53 | 0.47 | 0.46 | +0.04 | +9.53% | 0.01 | 4 | 1,057 | 0.67 | 0.10 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 47.00 | 0.29 | 0.69 | 0.49 | 0.45 | +0.06 | +15.39% | 0.01 | 31 | 430 | 0.71 | 0.09 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 48.00 | 0.20 | 0.40 | 0.30 | 0.48 | +0.16 | +50.00% | 0.01 | 12 | 1,142 | 0.66 | 0.08 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 49.00 | 0.19 | 0.41 | 0.30 | 0.35 | +0.04 | +12.91% | 0.01 | 3 | 553 | 0.68 | 0.07 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 50.00 | 0.28 | 0.33 | 0.31 | 0.31 | +0.02 | +6.90% | 0.01 | 303 | 3,110 | 0.72 | 0.06 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.22 | 0.14 | 0.20 | +0.01 | +5.27% | 0.00 | 34 | 2,860 | 0.70 | 0.03 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 60.00 | 0.12 | 0.23 | 0.18 | 0.15 | +0.04 | +36.37% | 0.00 | 249 | 3,026 | 0.85 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 65.00 | 0.08 | 0.33 | 0.21 | 0.05 | -0.04 | -44.45% | 0.00 | 131 | 798 | 0.95 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 70.00 | 0.07 | 0.31 | 0.19 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 6,481 | 1.02 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 75.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 511 | 0.95 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 80.00 | 0.06 | 0.15 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 6 | 1,267 | 1.08 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 85.00 | 0.01 | 0.30 | 0.16 | 0.10 | +0.06 | +150.00% | 0.00 | 26 | 925 | 1.12 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:50 PM EST |
| 95.00 | 0.01 | 0.32 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,193 | 1.23 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 1,757 | 1.15 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:50 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 | 0.26 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.82 | -0.02 | 0.01 | -0.01 | 12/31/2025 | 1/2/2026 3:59:50 PM EST |
| 21.00 | 0.06 | 0.37 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.80 | -0.03 | 0.01 | -0.01 | 12/31/2025 | 1/2/2026 3:59:50 PM EST |
| 22.00 | 0.06 | 0.44 | 0.25 | 0.21 | -0.04 | -16.00% | 0.01 | 115 | 637 | 0.76 | -0.05 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 23.00 | 0.23 | 0.30 | 0.27 | 0.26 | -0.09 | -25.72% | 0.01 | 68 | 318 | 0.73 | -0.06 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 24.00 | 0.33 | 0.54 | 0.44 | 0.33 | -0.10 | -23.26% | 0.02 | 309 | 124 | 0.76 | -0.08 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 25.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.02 | -3.85% | 0.02 | 185 | 808 | 0.70 | -0.10 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 26.00 | 0.26 | 0.81 | 0.54 | 0.58 | -0.10 | -14.71% | 0.02 | 147 | 264 | 0.65 | -0.13 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 27.00 | 0.72 | 0.84 | 0.78 | 0.77 | -0.23 | -23.00% | 0.03 | 139 | 502 | 0.68 | -0.16 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 28.00 | 0.94 | 1.04 | 0.99 | 0.97 | -0.28 | -22.40% | 0.04 | 198 | 436 | 0.67 | -0.19 | 0.03 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 29.00 | 1.23 | 1.33 | 1.28 | 1.22 | -0.38 | -23.75% | 0.04 | 196 | 557 | 0.67 | -0.23 | 0.04 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 30.00 | 1.54 | 1.65 | 1.60 | 1.53 | -0.38 | -19.90% | 0.05 | 421 | 1,347 | 0.66 | -0.27 | 0.04 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 31.00 | 1.92 | 2.02 | 1.97 | 1.90 | -0.55 | -22.45% | 0.06 | 107 | 318 | 0.66 | -0.32 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 32.00 | 2.34 | 2.43 | 2.39 | 2.36 | -0.54 | -18.63% | 0.07 | 18,796 | 1,000 | 0.66 | -0.37 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 33.00 | 2.82 | 2.99 | 2.91 | 2.80 | -0.65 | -18.85% | 0.09 | 204 | 1,777 | 0.66 | -0.42 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 34.00 | 3.30 | 3.45 | 3.38 | 3.40 | -0.58 | -14.58% | 0.10 | 75 | 781 | 0.65 | -0.47 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 35.00 | 3.90 | 4.05 | 3.98 | 3.80 | -0.84 | -18.11% | 0.11 | 61 | 3,399 | 0.65 | -0.53 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 36.00 | 4.55 | 4.65 | 4.60 | 4.40 | -1.00 | -18.52% | 0.13 | 49 | 897 | 0.65 | -0.58 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 37.00 | 5.00 | 5.35 | 5.18 | 5.10 | -0.97 | -15.98% | 0.14 | 326 | 665 | 0.62 | -0.62 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 38.00 | 5.20 | 6.10 | 5.65 | 5.86 | -0.79 | -11.88% | 0.15 | 17 | 558 | 0.56 | -0.67 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 39.00 | 6.45 | 6.85 | 6.65 | 7.19 | -0.46 | -6.02% | 0.17 | 5 | 882 | 0.62 | -0.71 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 40.00 | 6.35 | 7.75 | 7.05 | 7.77 | -0.55 | -6.62% | 0.18 | 32 | 1,493 | 0.76 | -0.75 | 0.04 | -0.03 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 41.00 | 7.95 | 9.20 | 8.58 | 8.58 | -0.57 | -6.23% | 0.21 | 3 | 902 | 0.69 | -0.78 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 42.00 | 8.95 | 9.95 | 9.45 | 9.32 | -0.75 | -7.45% | 0.22 | 6 | 785 | 0.70 | -0.81 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 43.00 | 9.75 | 10.85 | 10.30 | 10.30 | -0.80 | -7.21% | 0.24 | 2 | 274 | 0.69 | -0.84 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 44.00 | 10.00 | 11.60 | 10.80 | 11.63 | -0.27 | -2.27% | 0.25 | 4 | 582 | 0.84 | -0.86 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 45.00 | 11.55 | 12.25 | 11.90 | 11.83 | -1.17 | -9.00% | 0.26 | 97 | 979 | 0.78 | -0.88 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 46.00 | 12.55 | 13.65 | 13.10 | 13.55 | -0.28 | -2.03% | 0.28 | 2 | 304 | 0.93 | -0.90 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 47.00 | 12.15 | 14.65 | 13.40 | 14.49 | -0.38 | -2.56% | 0.29 | 9 | 840 | 0.97 | -0.91 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 48.00 | 13.05 | 16.05 | 14.55 | 15.51 | -0.04 | -0.26% | 0.30 | 22 | 565 | 1.11 | -0.92 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 49.00 | 14.80 | 16.05 | 15.43 | 15.15 | 0.00 | 0.00% | 0.31 | 0 | 194 | 0.85 | -0.93 | 0.02 | -0.01 | 12/30/2025 | 1/2/2026 3:59:50 PM EST |
| 50.00 | 15.10 | 17.20 | 16.15 | 17.20 | -0.47 | -2.66% | 0.32 | 145 | 951 | 0.93 | -0.94 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 55.00 | 19.60 | 22.75 | 21.18 | 21.96 | -0.61 | -2.71% | 0.39 | 17 | 665 | 1.26 | -0.97 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 60.00 | 24.50 | 28.45 | 26.48 | 27.30 | -0.14 | -0.51% | 0.44 | 8 | 187 | 1.59 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:50 PM EST |
| 65.00 | 29.50 | 33.45 | 31.48 | 28.22 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.72 | -0.99 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:50 PM EST |
| 70.00 | 34.40 | 38.45 | 36.43 | 34.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/2/2026 3:59:50 PM EST |
| 75.00 | 39.50 | 43.40 | 41.45 | 31.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/2/2026 3:59:50 PM EST |
| 80.00 | 44.55 | 48.40 | 46.48 | 44.44 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/2/2026 3:59:50 PM EST |
| 85.00 | 49.40 | 53.40 | 51.40 | 39.79 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/2/2026 3:59:50 PM EST |
| 90.00 | 54.45 | 58.40 | 56.43 | 41.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/2/2026 3:59:50 PM EST |
| 95.00 | 59.45 | 63.40 | 61.43 | 45.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/2/2026 3:59:50 PM EST |
| 100.00 | 64.45 | 68.40 | 66.43 | 43.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/2/2026 3:59:50 PM EST |
| 105.00 | 69.45 | 73.40 | 71.43 | % | 0.68 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:50 PM EST |