Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.86 as of 1/22/2025 8:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.30 | 12.70 | % | 0 | 0 | 1.40 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 20.00 | 10.00 | 10.50 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.92 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 21.00 | 9.10 | 10.50 | % | 0 | 0 | 1.14 | 0.90 | 0.02 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 21.50 | 8.90 | 9.40 | 7.07 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.89 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 22.00 | 7.90 | 9.10 | 6.53 | 0.00 | 0.00% | 0 | 49 | 1.06 | 0.87 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 22.50 | 8.15 | 9.25 | 8.40 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.86 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 23.00 | 7.45 | 8.65 | % | 0 | 0 | 1.04 | 0.84 | 0.03 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 23.50 | 6.85 | 8.65 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.83 | 0.03 | -0.03 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 24.00 | 6.70 | 8.05 | 5.48 | 0.00 | 0.00% | 0 | 88 | 1.11 | 0.81 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 24.50 | 5.65 | 7.05 | 5.95 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.79 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.00 | 6.35 | 7.25 | 6.50 | 0.00 | 0.00% | 0 | 244 | 1.13 | 0.77 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.50 | 5.95 | 6.25 | 6.30 | 0.00 | 0.00% | 0 | 98 | 0.98 | 0.75 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.00 | 4.85 | 5.85 | 5.65 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.73 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.50 | 4.95 | 5.55 | 5.44 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.71 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.00 | 5.05 | 6.20 | 5.14 | 0.00 | 0.00% | 0 | 83 | 1.12 | 0.69 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.50 | 4.25 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 32 | 1.02 | 0.67 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.00 | 4.55 | 4.85 | 4.61 | 0.00 | 0.00% | 0 | 69 | 0.99 | 0.64 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.50 | 4.30 | 4.45 | 4.35 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.62 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.00 | 4.10 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 46 | 0.98 | 0.60 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.50 | 2.97 | 4.70 | 4.04 | 0.00 | 0.00% | 0 | 42 | 0.97 | 0.58 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.00 | 3.60 | 4.80 | 3.84 | 0.00 | 0.00% | 0 | 433 | 0.97 | 0.56 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.50 | 2.95 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.54 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 31.00 | 3.20 | 3.35 | 3.30 | 0.00 | 0.00% | 0 | 110 | 0.97 | 0.52 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 31.50 | 2.85 | 4.00 | 2.82 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.50 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 32.00 | 2.84 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 130 | 1.08 | 0.48 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 32.50 | 2.65 | 2.85 | 2.55 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.46 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 33.00 | 2.30 | 2.80 | 2.55 | 0.00 | 0.00% | 0 | 262 | 0.97 | 0.44 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 34.00 | 2.20 | 2.52 | 2.35 | 0.00 | 0.00% | 0 | 155 | 1.00 | 0.40 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 35.00 | 1.96 | 2.13 | 1.99 | 0.00 | 0.00% | 0 | 207 | 0.99 | 0.37 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 36.00 | 1.62 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.34 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 37.00 | 1.51 | 1.67 | 1.64 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 40.00 | 1.04 | 1.21 | 1.18 | 0.00 | 0.00% | 0 | 229 | 1.01 | 0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.01 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 117 | 0.91 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 20.00 | 0.41 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 144 | 1.03 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 21.00 | 0.46 | 1.47 | 0.60 | 0.00 | 0.00% | 0 | 69 | 1.23 | -0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 21.50 | 0.59 | 1.82 | 0.71 | 0.00 | 0.00% | 0 | 42 | 1.09 | -0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 22.00 | 0.57 | 0.87 | 0.74 | 0.00 | 0.00% | 0 | 181 | 0.98 | -0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 22.50 | 0.74 | 1.88 | 0.84 | 0.00 | 0.00% | 0 | 54 | 1.22 | -0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 23.00 | 0.80 | 1.03 | 1.02 | 0.00 | 0.00% | 0 | 31 | 0.97 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 23.50 | 0.90 | 1.27 | 1.17 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 24.00 | 1.05 | 1.31 | 1.23 | 0.00 | 0.00% | 0 | 38 | 0.97 | -0.19 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 24.50 | 0.74 | 1.46 | 1.95 | 0.00 | 0.00% | 0 | 20 | 0.89 | -0.21 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 25.00 | 0.31 | 1.92 | 1.39 | 0.00 | 0.00% | 0 | 58 | 0.83 | -0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.50 | 1.67 | 1.82 | 1.64 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.25 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.00 | 1.79 | 2.01 | 1.79 | 0.00 | 0.00% | 0 | 111 | 0.99 | -0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.50 | 1.34 | 2.26 | 2.09 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.29 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.00 | 2.02 | 2.46 | 2.26 | 0.00 | 0.00% | 0 | 44 | 0.96 | -0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.50 | 2.33 | 2.80 | 2.64 | 0.00 | 0.00% | 0 | 37 | 0.99 | -0.33 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.00 | 2.53 | 2.95 | 2.77 | 0.00 | 0.00% | 0 | 60 | 0.98 | -0.36 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.50 | 2.53 | 3.10 | 2.92 | 0.00 | 0.00% | 0 | 33 | 0.93 | -0.38 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.00 | 3.00 | 3.30 | 3.22 | 0.00 | 0.00% | 0 | 36 | 0.98 | -0.40 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.50 | 3.45 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 15 | 0.98 | -0.42 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.00 | 3.45 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 18 | 0.95 | -0.44 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.50 | 2.94 | 4.15 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.46 | 0.04 | -0.05 | 1/10/2025 | 1/21/2025 4:00:05 PM EST |
| 31.00 | 4.30 | 4.45 | % | 0 | 0 | 0.98 | -0.48 | 0.04 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 31.50 | 4.00 | 4.90 | % | 0 | 0 | 0.92 | -0.50 | 0.04 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 32.00 | 4.75 | 5.60 | 4.94 | 0.00 | 0.00% | 0 | 534 | 1.03 | -0.52 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 32.50 | 4.40 | 5.65 | % | 0 | 0 | 0.91 | -0.54 | 0.04 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 33.00 | 4.65 | 5.80 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.56 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 34.00 | 5.30 | 6.50 | % | 0 | 0 | 1.00 | -0.60 | 0.04 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 35.00 | 6.00 | 7.55 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.63 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 36.00 | 7.30 | 7.95 | % | 0 | 0 | 0.92 | -0.66 | 0.04 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 37.00 | 7.95 | 9.00 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.69 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 40.00 | 10.95 | 11.35 | % | 0 | 0 | 0.97 | -0.77 | 0.03 | -0.04 | 1/21/2025 4:00:05 PM EST |