Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $33.91 as of 1/9/2026 6:16:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.25 | 13.95 | 12.10 | 13.15 | % | 0.60 | 1 | 0 | 1.68 | 0.96 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 24.00 | 8.00 | 10.70 | 9.35 | % | 0.39 | 0 | 0 | 1.46 | 0.87 | 0.02 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 25.00 | 7.50 | 9.15 | 8.33 | 8.60 | % | 0.33 | 2 | 0 | 1.20 | 0.84 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 26.00 | 5.30 | 9.15 | 7.23 | % | 0.28 | 0 | 0 | 1.36 | 0.81 | 0.03 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 27.00 | 5.70 | 8.45 | 7.08 | % | 0.26 | 0 | 0 | 0.94 | 0.77 | 0.03 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 28.00 | 5.25 | 6.15 | 5.70 | % | 0.20 | 0 | 0 | 0.75 | 0.73 | 0.04 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 29.00 | 4.00 | 6.00 | 5.00 | % | 0.17 | 0 | 0 | 0.73 | 0.69 | 0.04 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 30.00 | 3.25 | 5.05 | 4.15 | % | 0.14 | 0 | 0 | 0.78 | 0.65 | 0.04 | -0.04 | 1/9/2026 4:00:02 PM EST | |||
| 31.00 | 3.75 | 4.55 | 4.15 | 4.09 | % | 0.13 | 2 | 0 | 0.79 | 0.61 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 32.00 | 3.30 | 4.10 | 3.70 | 3.60 | % | 0.12 | 17 | 0 | 0.79 | 0.56 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 33.00 | 2.76 | 3.80 | 3.28 | 3.15 | -1.20 | -27.59% | 0.10 | 46 | 5 | 0.79 | 0.52 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 34.00 | 2.07 | 3.30 | 2.69 | 2.80 | -1.10 | -28.21% | 0.08 | 23 | 43 | 0.74 | 0.48 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 35.00 | 1.94 | 2.93 | 2.44 | 2.50 | -1.20 | -32.44% | 0.07 | 89 | 2 | 0.76 | 0.44 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 36.00 | 1.66 | 2.71 | 2.19 | 2.34 | -0.66 | -22.00% | 0.06 | 16 | 2 | 0.77 | 0.40 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 37.00 | 1.60 | 2.24 | 1.92 | 1.97 | % | 0.05 | 42 | 0 | 0.78 | 0.36 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 38.00 | 1.24 | 1.90 | 1.57 | 1.70 | -0.75 | -30.62% | 0.04 | 58 | 1 | 0.75 | 0.32 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 39.00 | 1.19 | 1.98 | 1.59 | 1.79 | % | 0.04 | 4 | 0 | 0.81 | 0.29 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 40.00 | 0.79 | 1.72 | 1.26 | 1.46 | -0.47 | -24.36% | 0.03 | 58 | 31 | 0.77 | 0.26 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 41.00 | 0.81 | 1.40 | 1.11 | 1.19 | % | 0.03 | 9 | 0 | 0.77 | 0.24 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 42.00 | 0.61 | 1.40 | 1.01 | 1.20 | -0.52 | -30.24% | 0.02 | 32 | 2 | 0.82 | 0.22 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 43.00 | 0.50 | 1.16 | 0.83 | 0.95 | -0.28 | -22.77% | 0.02 | 36 | 1 | 0.77 | 0.20 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 44.00 | 0.45 | 1.09 | 0.77 | 0.99 | -0.31 | -23.85% | 0.02 | 67 | 2 | 0.79 | 0.18 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 0.29 | 1.27 | 0.78 | 0.75 | -0.39 | -34.22% | 0.02 | 96 | 1 | 0.81 | 0.16 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 46.00 | 0.49 | 1.20 | 0.85 | 0.83 | -0.09 | -9.79% | 0.02 | 137 | 13 | 0.88 | 0.14 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 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 | 0.03 | 0.56 | 0.30 | 0.25 | % | 0.01 | 35 | 0 | 0.76 | -0.04 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 24.00 | 0.34 | 0.80 | 0.57 | 0.54 | % | 0.02 | 13 | 0 | 0.81 | -0.13 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 25.00 | 0.40 | 0.92 | 0.66 | 0.81 | % | 0.03 | 35 | 0 | 0.71 | -0.16 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 26.00 | 0.93 | 1.50 | 1.22 | 1.14 | +0.44 | +62.86% | 0.05 | 12 | 32 | 0.82 | -0.19 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 27.00 | 1.15 | 1.52 | 1.34 | 1.43 | +0.32 | +28.83% | 0.05 | 41 | 3 | 0.76 | -0.23 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 28.00 | 1.58 | 1.90 | 1.74 | 1.73 | +0.47 | +37.31% | 0.06 | 37 | 138 | 0.78 | -0.27 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 29.00 | 1.40 | 2.43 | 1.92 | 2.15 | +0.45 | +26.48% | 0.07 | 18 | 15 | 0.79 | -0.31 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 30.00 | 1.75 | 2.70 | 2.23 | 2.56 | +0.49 | +23.68% | 0.07 | 56 | 21 | 0.70 | -0.35 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 31.00 | 2.75 | 3.35 | 3.05 | 3.00 | +0.63 | +26.59% | 0.10 | 5 | 6 | 0.78 | -0.39 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 32.00 | 3.40 | 3.90 | 3.65 | 3.65 | +1.02 | +38.79% | 0.11 | 27 | 7 | 0.79 | -0.44 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 33.00 | 3.40 | 4.70 | 4.05 | 4.00 | +0.70 | +21.22% | 0.12 | 14 | 66 | 0.76 | -0.48 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 34.00 | 4.30 | 5.35 | 4.83 | 4.33 | +0.74 | +20.62% | 0.14 | 1 | 1 | 0.80 | -0.52 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 35.00 | 4.90 | 5.85 | 5.38 | 5.00 | +0.56 | +12.62% | 0.15 | 1 | 16 | 0.79 | -0.56 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 36.00 | 5.00 | 6.70 | 5.85 | 4.66 | % | 0.16 | 1 | 0 | 0.72 | -0.60 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 37.00 | 6.20 | 7.30 | 6.75 | 6.12 | +0.56 | +10.08% | 0.18 | 2 | 1 | 0.80 | -0.64 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 38.00 | 6.60 | 8.50 | 7.55 | 6.62 | +0.86 | +14.94% | 0.20 | 1 | 2 | 0.75 | -0.68 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 39.00 | 7.55 | 8.85 | 8.20 | 7.83 | +0.73 | +10.29% | 0.21 | 3 | 1 | 0.78 | -0.71 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 40.00 | 8.10 | 10.10 | 9.10 | 9.45 | % | 0.23 | 7 | 0 | 1.03 | -0.74 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 41.00 | 9.00 | 10.70 | 9.85 | % | 0.24 | 0 | 0 | 0.98 | -0.76 | 0.03 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 42.00 | 9.00 | 12.15 | 10.58 | 9.94 | % | 0.25 | 2 | 0 | 1.14 | -0.78 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 43.00 | 9.85 | 12.30 | 11.08 | 10.99 | % | 0.26 | 1 | 0 | 0.97 | -0.80 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 44.00 | 10.75 | 13.30 | 12.03 | % | 0.27 | 0 | 0 | 1.01 | -0.82 | 0.03 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 45.00 | 12.05 | 15.40 | 13.73 | 12.67 | % | 0.31 | 5 | 0 | 1.34 | -0.84 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 46.00 | 12.60 | 16.20 | 14.40 | 13.19 | +0.92 | +7.50% | 0.31 | 1 | 1 | 1.33 | -0.86 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |