Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $41.85 as of 2/4/2025 9:29:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.00 | 27.35 | 26.90 | +2.80 | +11.62% | 2 | 21 | 1.86 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 24.65 | 25.45 | 19.40 | 0.00 | 0.00% | 0 | 49 | 1.54 | 0.99 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 23.95 | 24.60 | % | 0 | 0 | 2.00 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 19.00 | 22.20 | 23.45 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.98 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 21.05 | 22.45 | 21.60 | +2.16 | +11.12% | 2 | 166 | 1.15 | 0.97 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 21.05 | 21.45 | 18.40 | 0.00 | 0.00% | 0 | 25 | 1.19 | 0.97 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 19.30 | 21.15 | 15.93 | 0.00 | 0.00% | 0 | 20 | 1.46 | 0.96 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 19.15 | 19.60 | 12.10 | 0.00 | 0.00% | 0 | 72 | 1.20 | 0.95 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 18.30 | 18.65 | 17.30 | +2.20 | +14.57% | 4 | 154 | 1.14 | 0.94 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 17.30 | 18.05 | 16.20 | +1.41 | +9.54% | 28 | 800 | 1.25 | 0.93 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 16.30 | 17.20 | 16.10 | +2.10 | +15.00% | 2 | 550 | 1.12 | 0.92 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 15.65 | 16.20 | 14.55 | +1.36 | +10.32% | 11 | 540 | 1.15 | 0.90 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 14.55 | 15.50 | 14.06 | +1.56 | +12.48% | 2 | 267 | 1.18 | 0.89 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 13.90 | 14.25 | 12.50 | +0.81 | +6.93% | 6 | 177 | 1.06 | 0.88 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 12.90 | 13.80 | 12.93 | +1.88 | +17.02% | 96 | 890 | 1.07 | 0.86 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 12.20 | 13.10 | 12.00 | +1.61 | +15.50% | 24 | 287 | 1.08 | 0.84 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 11.00 | 12.40 | 11.39 | +1.67 | +17.19% | 18 | 183 | 1.03 | 0.82 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 10.75 | 11.25 | 11.10 | +1.90 | +20.66% | 37 | 466 | 1.02 | 0.80 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 9.55 | 10.65 | 10.08 | +1.58 | +18.59% | 21 | 1,055 | 1.07 | 0.78 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 9.25 | 9.90 | 9.30 | +1.35 | +16.99% | 107 | 2,682 | 1.05 | 0.75 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 9.10 | 9.90 | 8.75 | +1.42 | +19.38% | 4 | 72 | 1.12 | 0.73 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 7.80 | 8.75 | 8.45 | +1.66 | +24.45% | 48 | 440 | 0.98 | 0.70 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 7.95 | 8.20 | 8.10 | +1.95 | +31.71% | 73 | 799 | 1.05 | 0.68 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 7.40 | 7.65 | 7.60 | +1.70 | +28.82% | 101 | 112 | 1.04 | 0.65 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 6.95 | 7.15 | 7.00 | +1.50 | +27.28% | 678 | 6,310 | 1.05 | 0.63 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 6.45 | 6.65 | 6.55 | +1.65 | +33.68% | 73 | 1,018 | 1.04 | 0.60 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 5.90 | 6.20 | 6.05 | +1.30 | +27.37% | 118 | 13 | 1.05 | 0.57 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 43.00 | 5.65 | 5.80 | 5.65 | +1.25 | +28.41% | 87 | 6 | 1.05 | 0.55 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 44.00 | 5.05 | 5.40 | 5.25 | +1.13 | +27.43% | 28 | 9 | 1.04 | 0.52 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 4.85 | 5.00 | 4.90 | +1.15 | +30.67% | 320 | 595 | 1.04 | 0.50 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 46.00 | 4.50 | 4.65 | 4.29 | +0.74 | +20.85% | 48 | 4 | 1.04 | 0.47 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 47.00 | 3.90 | 4.35 | 3.80 | +0.30 | +8.58% | 11 | 2 | 1.04 | 0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 48.00 | 3.90 | 4.05 | 4.00 | +1.06 | +36.06% | 30 | 7 | 1.04 | 0.43 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 49.00 | 3.60 | 3.75 | 3.50 | +0.80 | +29.63% | 39 | 1 | 1.05 | 0.41 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 3.35 | 3.50 | 3.40 | +0.82 | +31.79% | 631 | 128 | 1.04 | 0.38 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 2.18 | 2.43 | 2.32 | +0.62 | +36.48% | 192 | 49 | 1.03 | 0.30 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.06 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 39 | 1.45 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 0.04 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 2,081 | 1.30 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.25 | 0.10 | -0.11 | -52.39% | 1 | 72 | 1.33 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 0.08 | 1.19 | 0.23 | 0.00 | 0.00% | 0 | 118 | 1.55 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.21 | 0.29 | 0.23 | -0.10 | -30.31% | 49 | 5,594 | 1.27 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 0.22 | 0.52 | 0.27 | -0.13 | -32.50% | 1 | 408 | 1.29 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 0.30 | 0.35 | 0.35 | -0.06 | -14.64% | 15 | 378 | 1.19 | -0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 0.35 | 0.72 | 0.38 | -0.05 | -11.63% | 10 | 3,633 | 1.25 | -0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 0.38 | 0.64 | 0.46 | -0.17 | -26.99% | 207 | 352 | 1.18 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.51 | 0.55 | 0.53 | -0.24 | -31.17% | 66 | 11,159 | 1.12 | -0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 0.59 | 0.67 | 0.67 | -0.19 | -22.10% | 31 | 248 | 1.10 | -0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 0.73 | 0.90 | 0.80 | -0.32 | -28.58% | 1,083 | 7,469 | 1.11 | -0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 0.88 | 1.04 | 0.99 | -0.36 | -26.67% | 25 | 409 | 1.09 | -0.11 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 1.06 | 1.27 | 1.17 | -0.37 | -24.03% | 14 | 278 | 1.10 | -0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 1.25 | 1.37 | 1.31 | -0.59 | -31.06% | 6,238 | 7,045 | 1.07 | -0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 1.50 | 1.64 | 1.57 | -0.60 | -27.65% | 51 | 269 | 1.07 | -0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 1.54 | 1.99 | 1.92 | -0.55 | -22.27% | 24 | 178 | 1.03 | -0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 2.05 | 2.29 | 2.21 | -0.62 | -21.91% | 15 | 78 | 1.06 | -0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 2.27 | 2.53 | 2.40 | -0.90 | -27.28% | 13 | 81 | 1.05 | -0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 2.65 | 2.93 | 2.72 | -1.23 | -31.14% | 204 | 13,329 | 1.06 | -0.25 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 3.10 | 3.35 | 3.30 | -0.75 | -18.52% | 100 | 225 | 1.05 | -0.27 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 3.40 | 3.65 | 3.75 | -0.80 | -17.59% | 20 | 40 | 1.04 | -0.30 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 38.00 | 3.75 | 4.15 | 4.15 | -1.21 | -22.58% | 16 | 12 | 1.04 | -0.32 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 39.00 | 4.40 | 4.60 | 4.70 | -1.03 | -17.98% | 8 | 132 | 1.02 | -0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 4.80 | 5.05 | 5.10 | -1.25 | -19.69% | 6,121 | 41 | 1.04 | -0.37 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 41.00 | 5.35 | 5.60 | 5.85 | -1.05 | -15.22% | 65 | 2 | 1.04 | -0.40 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 42.00 | 5.95 | 6.40 | 6.25 | % | 6 | 0 | 1.04 | -0.43 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 43.00 | 6.50 | 6.70 | 7.20 | % | 13 | 0 | 1.04 | -0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 44.00 | 6.70 | 7.35 | % | 0 | 0 | 1.05 | -0.48 | 0.03 | -0.07 | 2/4/2025 4:00:01 PM EST | |||
| 45.00 | 7.70 | 8.40 | 8.25 | -1.25 | -13.16% | 4 | 30 | 1.03 | -0.50 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 46.00 | 8.30 | 8.60 | 9.15 | % | 6 | 0 | 1.03 | -0.53 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 47.00 | 9.00 | 9.60 | % | 0 | 0 | 1.06 | -0.55 | 0.03 | -0.07 | 2/4/2025 4:00:01 PM EST | |||
| 48.00 | 9.70 | 10.55 | % | 0 | 0 | 1.10 | -0.57 | 0.03 | -0.07 | 2/4/2025 4:00:01 PM EST | |||
| 49.00 | 10.40 | 10.70 | 13.24 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.59 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 10.50 | 12.05 | % | 0 | 0 | 1.03 | -0.62 | 0.03 | -0.07 | 2/4/2025 4:00:01 PM EST | |||
| 55.00 | 14.90 | 15.45 | 15.70 | % | 20 | 0 | 1.03 | -0.70 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |