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 | 15.00 | 15.25 | 13.42 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 17.00 | 13.15 | 14.00 | 13.10 | 0.00 | 0.00% | 0 | 101 | 1.25 | 0.94 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 18.00 | 11.85 | 12.50 | % | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 19.00 | 11.35 | 11.60 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.91 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 20.00 | 10.20 | 11.00 | 10.70 | 0.00 | 0.00% | 0 | 90 | 0.95 | 0.89 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 21.00 | 9.75 | 10.70 | 8.74 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.86 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 22.00 | 9.00 | 10.10 | 9.20 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.84 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 23.00 | 8.30 | 8.85 | 8.50 | 0.00 | 0.00% | 0 | 54 | 1.02 | 0.81 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 24.00 | 7.55 | 7.75 | 7.70 | 0.00 | 0.00% | 0 | 154 | 0.94 | 0.78 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.00 | 7.00 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 808 | 0.98 | 0.75 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.00 | 6.35 | 6.50 | 6.65 | 0.00 | 0.00% | 0 | 591 | 0.94 | 0.71 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.00 | 5.80 | 5.95 | 5.75 | 0.00 | 0.00% | 0 | 376 | 0.94 | 0.68 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.00 | 5.30 | 5.45 | 5.35 | 0.00 | 0.00% | 0 | 314 | 0.94 | 0.65 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.00 | 4.80 | 4.95 | 4.80 | 0.00 | 0.00% | 0 | 186 | 0.94 | 0.61 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.00 | 4.40 | 4.50 | 4.54 | 0.00 | 0.00% | 0 | 916 | 0.94 | 0.57 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 31.00 | 3.95 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 213 | 0.93 | 0.54 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 32.00 | 3.60 | 3.70 | 3.48 | 0.00 | 0.00% | 0 | 111 | 0.93 | 0.50 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 33.00 | 3.25 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 262 | 0.94 | 0.47 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 34.00 | 2.86 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 122 | 0.92 | 0.43 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 35.00 | 2.68 | 2.80 | 2.71 | 0.00 | 0.00% | 0 | 3,079 | 0.93 | 0.40 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 40.00 | 1.57 | 1.73 | 1.75 | 0.00 | 0.00% | 0 | 316 | 0.94 | 0.29 | 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 | 0.10 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 40 | 1.13 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 17.00 | 0.35 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 64 | 1.04 | -0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 18.00 | 0.42 | 0.49 | 0.49 | 0.00 | 0.00% | 0 | 43 | 1.00 | -0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 19.00 | 0.58 | 0.63 | 0.65 | 0.00 | 0.00% | 0 | 109 | 1.00 | -0.09 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 20.00 | 0.72 | 0.79 | 0.75 | 0.00 | 0.00% | 0 | 800 | 0.98 | -0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 21.00 | 0.90 | 0.98 | 0.96 | 0.00 | 0.00% | 0 | 197 | 0.97 | -0.14 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 22.00 | 1.12 | 1.21 | 1.16 | 0.00 | 0.00% | 0 | 191 | 0.96 | -0.16 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 23.00 | 1.25 | 1.49 | 1.43 | 0.00 | 0.00% | 0 | 113 | 0.93 | -0.19 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 24.00 | 1.70 | 1.79 | 1.79 | 0.00 | 0.00% | 0 | 375 | 0.95 | -0.22 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 25.00 | 2.01 | 2.15 | 2.07 | 0.00 | 0.00% | 0 | 5,978 | 0.94 | -0.25 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 26.00 | 2.34 | 2.56 | 2.50 | 0.00 | 0.00% | 0 | 196 | 0.93 | -0.29 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 27.00 | 2.85 | 2.96 | 2.87 | 0.00 | 0.00% | 0 | 8,897 | 0.94 | -0.32 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 28.00 | 3.35 | 3.45 | 3.35 | 0.00 | 0.00% | 0 | 215 | 0.94 | -0.35 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 29.00 | 3.60 | 3.95 | 4.00 | 0.00 | 0.00% | 0 | 74 | 0.89 | -0.39 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 30.00 | 4.35 | 4.50 | 4.39 | 0.00 | 0.00% | 0 | 7,095 | 0.93 | -0.43 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 31.00 | 4.90 | 5.10 | 6.20 | 0.00 | 0.00% | 0 | 59 | 0.92 | -0.46 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 32.00 | 5.55 | 5.75 | 6.90 | 0.00 | 0.00% | 0 | 62 | 0.93 | -0.50 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 33.00 | 6.25 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 21 | 0.93 | -0.53 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 34.00 | 6.80 | 7.10 | 9.81 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.57 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 35.00 | 7.55 | 7.80 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.60 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 40.00 | 11.20 | 12.00 | 11.75 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.71 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |