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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.65 | 15.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.00 | 11.55 | 14.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.50 | 12.20 | 12.75 | 8.70 | 0.00 | 0.00% | 0 | 24 | 2.22 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:05 PM EST |
| 18.00 | 11.65 | 12.80 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 19.00 | 10.70 | 12.90 | % | 0 | 0 | 2.65 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 20.00 | 9.75 | 10.05 | 7.56 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.96 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 4:00:05 PM EST |
| 21.00 | 8.45 | 9.00 | % | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 21.50 | 8.30 | 8.55 | % | 0 | 0 | 1.38 | 0.95 | 0.02 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 22.00 | 7.80 | 8.20 | 7.65 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.93 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 22.50 | 7.35 | 7.60 | 4.55 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.92 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 23.00 | 6.90 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.91 | 0.03 | -0.03 | 12/26/2024 | 1/21/2025 4:00:05 PM EST |
| 23.50 | 6.45 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.89 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 24.00 | 5.70 | 6.55 | 5.30 | 0.00 | 0.00% | 0 | 78 | 0.88 | 0.88 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 24.50 | 5.65 | 6.00 | 5.73 | 0.00 | 0.00% | 0 | 86 | 0.96 | 0.86 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.00 | 5.20 | 5.65 | 4.91 | 0.00 | 0.00% | 0 | 69 | 0.96 | 0.84 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.50 | 4.80 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 62 | 0.95 | 0.82 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.00 | 4.45 | 4.65 | 4.60 | 0.00 | 0.00% | 0 | 69 | 0.87 | 0.80 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.50 | 3.95 | 4.20 | 3.94 | 0.00 | 0.00% | 0 | 127 | 0.79 | 0.77 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.00 | 3.70 | 3.85 | 3.85 | 0.00 | 0.00% | 0 | 100 | 0.84 | 0.74 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.50 | 3.35 | 3.50 | 3.46 | 0.00 | 0.00% | 0 | 178 | 0.83 | 0.71 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.00 | 3.05 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 176 | 0.91 | 0.67 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.50 | 2.79 | 3.20 | 2.98 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.64 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.00 | 2.34 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 256 | 0.87 | 0.60 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.50 | 2.24 | 2.36 | 2.43 | 0.00 | 0.00% | 0 | 29 | 0.83 | 0.56 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.00 | 2.03 | 2.22 | 1.99 | 0.00 | 0.00% | 0 | 365 | 0.86 | 0.53 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.50 | 1.72 | 1.99 | 1.87 | 0.00 | 0.00% | 0 | 94 | 0.86 | 0.49 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 31.00 | 1.60 | 1.73 | 1.76 | 0.00 | 0.00% | 0 | 140 | 0.84 | 0.45 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 31.50 | 1.45 | 1.55 | 1.51 | 0.00 | 0.00% | 0 | 29 | 0.85 | 0.42 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 32.00 | 1.29 | 1.43 | 1.37 | 0.00 | 0.00% | 0 | 141 | 0.86 | 0.39 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 32.50 | 1.15 | 1.30 | 1.27 | 0.00 | 0.00% | 0 | 44 | 0.87 | 0.36 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 33.00 | 1.01 | 1.18 | 1.14 | 0.00 | 0.00% | 0 | 111 | 0.87 | 0.33 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 34.00 | 0.75 | 0.89 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.27 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 35.00 | 0.58 | 0.72 | 0.70 | 0.00 | 0.00% | 0 | 415 | 0.86 | 0.23 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 36.00 | 0.49 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 42 | 0.89 | 0.19 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 37.00 | 0.38 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.16 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 40.00 | 0.17 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.09 | 0.03 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.00 | 0.01 | 1.62 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 17.50 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.48 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 18.00 | 0.01 | 0.91 | % | 0 | 0 | 2.31 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 19.00 | 0.02 | 1.32 | % | 0 | 0 | 2.44 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 20.00 | 0.07 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 183 | 1.15 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 21.00 | 0.11 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 158 | 1.08 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 21.50 | 0.06 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 36 | 1.24 | -0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 22.00 | 0.14 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 167 | 0.94 | -0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 22.50 | 0.10 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 116 | 0.94 | -0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 23.00 | 0.20 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 194 | 0.91 | -0.09 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 23.50 | 0.15 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 133 | 0.90 | -0.11 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 24.00 | 0.30 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 277 | 0.88 | -0.12 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 24.50 | 0.37 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 71 | 0.88 | -0.14 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.00 | 0.35 | 0.51 | 0.48 | 0.00 | 0.00% | 0 | 217 | 0.87 | -0.16 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.50 | 0.48 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 66 | 0.85 | -0.18 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.00 | 0.59 | 0.72 | 0.65 | 0.00 | 0.00% | 0 | 206 | 0.86 | -0.20 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.50 | 0.76 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 62 | 0.85 | -0.23 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.00 | 0.84 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 91 | 0.83 | -0.26 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.50 | 0.94 | 1.17 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.29 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.00 | 1.25 | 1.36 | 1.25 | 0.00 | 0.00% | 0 | 94 | 0.84 | -0.33 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.50 | 1.47 | 1.57 | 1.74 | 0.00 | 0.00% | 0 | 52 | 0.85 | -0.36 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.00 | 1.68 | 1.79 | 1.73 | 0.00 | 0.00% | 0 | 116 | 0.84 | -0.40 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.50 | 1.87 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 107 | 0.84 | -0.44 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.00 | 2.20 | 2.30 | 2.24 | 0.00 | 0.00% | 0 | 39 | 0.85 | -0.47 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.50 | 2.35 | 2.61 | 2.55 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.51 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 31.00 | 2.73 | 2.92 | 2.95 | 0.00 | 0.00% | 0 | 19 | 0.84 | -0.55 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 31.50 | 2.93 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.58 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 32.00 | 3.15 | 4.40 | 4.54 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.61 | 0.07 | -0.06 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 32.50 | 3.75 | 3.95 | 7.98 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.64 | 0.07 | -0.06 | 1/10/2025 | 1/21/2025 4:00:05 PM EST |
| 33.00 | 3.70 | 4.70 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.67 | 0.07 | -0.06 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 34.00 | 4.55 | 5.55 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.73 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 35.00 | 4.85 | 6.15 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.77 | 0.05 | -0.05 | 12/30/2024 | 1/21/2025 4:00:05 PM EST |
| 36.00 | 5.70 | 7.35 | % | 0 | 0 | 0.76 | -0.81 | 0.05 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 37.00 | 6.60 | 8.70 | % | 0 | 0 | 0.87 | -0.84 | 0.04 | -0.04 | 1/21/2025 4:00:05 PM EST | |||
| 40.00 | 9.25 | 10.55 | % | 0 | 0 | 1.09 | -0.91 | 0.03 | -0.03 | 1/21/2025 4:00:05 PM EST |