Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $22.16 as of 3/10/2026 3:16:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.40 | 22.10 | 20.75 | 13.40 | 0.00 | 0.00% | 6.92 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:00 PM EST |
| 4.00 | 19.25 | 19.95 | 19.60 | % | 4.90 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 5.00 | 18.10 | 18.85 | 18.48 | % | 3.70 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 6.00 | 17.25 | 18.00 | 17.63 | 9.40 | 0.00 | 0.00% | 2.94 | 0 | 30 | 6.41 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:00 PM EST |
| 7.00 | 16.25 | 17.00 | 16.63 | % | 2.38 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 8.00 | 15.10 | 15.85 | 15.48 | % | 1.94 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 9.00 | 14.30 | 15.00 | 14.65 | 6.55 | 0.00 | 0.00% | 1.63 | 0 | 55 | 4.87 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 2:59:00 PM EST |
| 10.00 | 13.10 | 13.90 | 13.50 | 5.64 | 0.00 | 0.00% | 1.35 | 0 | 70 | 3.37 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:00 PM EST |
| 10.50 | 12.60 | 13.40 | 13.00 | % | 1.24 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 11.00 | 12.30 | 13.10 | 12.70 | 3.80 | 0.00 | 0.00% | 1.15 | 0 | 2 | 3.87 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 3/10/2026 2:59:00 PM EST |
| 11.50 | 11.80 | 12.55 | 12.18 | % | 1.06 | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.01 | 3/10/2026 2:59:00 PM EST | |||
| 12.00 | 11.30 | 12.05 | 11.68 | 10.14 | 0.00 | 0.00% | 0.97 | 0 | 83 | 3.44 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 12.50 | 10.80 | 11.55 | 11.18 | % | 0.89 | 0 | 0 | 3.27 | 0.99 | 0.00 | -0.01 | 3/10/2026 2:59:00 PM EST | |||
| 13.00 | 10.30 | 11.10 | 10.70 | 10.55 | +2.25 | +27.11% | 0.82 | 1 | 8 | 3.31 | 0.98 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 13.50 | 9.20 | 10.65 | 9.93 | % | 0.74 | 0 | 0 | 3.20 | 0.97 | 0.01 | -0.02 | 3/10/2026 2:59:00 PM EST | |||
| 14.00 | 9.20 | 9.95 | 9.58 | 11.30 | +2.50 | +28.41% | 0.68 | 1 | 139 | 2.41 | 0.97 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 14.50 | 8.20 | 9.65 | 8.93 | % | 0.62 | 0 | 0 | 2.75 | 0.95 | 0.01 | -0.02 | 3/10/2026 2:59:00 PM EST | |||
| 15.00 | 8.20 | 8.95 | 8.58 | 8.78 | +0.49 | +5.92% | 0.57 | 11 | 316 | 1.73 | 0.95 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 15.50 | 7.65 | 8.50 | 8.08 | 6.44 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.68 | 0.94 | 0.02 | -0.02 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 16.00 | 7.30 | 8.00 | 7.65 | 6.80 | +0.45 | +7.09% | 0.48 | 121 | 1,302 | 1.57 | 0.93 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 16.50 | 6.65 | 7.55 | 7.10 | 6.60 | +0.13 | +2.01% | 0.43 | 7 | 5 | 1.71 | 0.92 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 17.00 | 6.50 | 7.05 | 6.78 | 6.40 | +0.83 | +14.91% | 0.40 | 68 | 1,112 | 1.18 | 0.91 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 17.50 | 5.80 | 6.60 | 6.20 | 7.61 | +2.37 | +45.23% | 0.35 | 1 | 2 | 1.36 | 0.89 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 18.00 | 5.50 | 6.10 | 5.80 | 6.10 | +0.52 | +9.32% | 0.32 | 401 | 1,006 | 1.00 | 0.87 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 18.50 | 4.55 | 5.70 | 5.13 | 4.96 | +0.38 | +8.30% | 0.28 | 1 | 21 | 0.95 | 0.85 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 19.00 | 4.55 | 5.30 | 4.93 | 4.89 | +0.99 | +25.39% | 0.26 | 46 | 667 | 1.05 | 0.83 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 19.50 | 4.30 | 4.90 | 4.60 | 4.35 | +0.20 | +4.82% | 0.24 | 1 | 4 | 1.12 | 0.80 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 20.00 | 4.20 | 4.50 | 4.35 | 4.20 | +0.90 | +27.28% | 0.22 | 539 | 3,783 | 1.08 | 0.76 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 20.50 | 3.40 | 4.10 | 3.75 | 3.38 | +0.03 | +0.90% | 0.18 | 25 | 131 | 1.05 | 0.73 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 21.00 | 3.35 | 3.75 | 3.55 | 3.54 | +0.84 | +31.12% | 0.17 | 70 | 1,377 | 1.04 | 0.69 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 22.00 | 2.94 | 3.05 | 3.00 | 3.00 | +0.78 | +35.14% | 0.14 | 645 | 1,880 | 1.00 | 0.61 | 0.08 | -0.06 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 23.00 | 2.41 | 2.50 | 2.46 | 2.43 | +0.60 | +32.79% | 0.11 | 899 | 515 | 1.00 | 0.53 | 0.08 | -0.06 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 24.00 | 1.93 | 2.00 | 1.97 | 1.96 | +0.35 | +21.74% | 0.08 | 954 | 340 | 1.00 | 0.45 | 0.08 | -0.06 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 25.00 | 1.53 | 1.60 | 1.57 | 1.54 | +0.42 | +37.50% | 0.06 | 1,788 | 1,460 | 1.01 | 0.37 | 0.08 | -0.06 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 26.00 | 1.18 | 1.28 | 1.23 | 1.27 | +0.32 | +33.69% | 0.05 | 5,330 | 373 | 1.03 | 0.31 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 27.00 | 0.91 | 1.04 | 0.98 | 0.95 | +0.14 | +17.29% | 0.04 | 788 | 394 | 1.03 | 0.26 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 28.00 | 0.69 | 0.83 | 0.76 | 0.76 | +0.07 | +10.15% | 0.03 | 3,879 | 935 | 1.06 | 0.22 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 29.00 | 0.56 | 0.68 | 0.62 | 0.60 | +0.10 | +20.00% | 0.02 | 399 | 183 | 1.07 | 0.19 | 0.05 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 30.00 | 0.47 | 0.53 | 0.50 | 0.52 | +0.07 | +15.56% | 0.02 | 2,459 | 1,272 | 1.09 | 0.17 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 31.00 | 0.33 | 0.47 | 0.40 | 0.32 | -0.08 | -20.00% | 0.01 | 80 | 104 | 1.13 | 0.15 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 32.00 | 0.29 | 0.39 | 0.34 | 0.35 | +0.10 | +40.00% | 0.01 | 90 | 1,895 | 1.16 | 0.14 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 33.00 | 0.28 | 0.33 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 77 | 92 | 1.19 | 0.12 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 34.00 | 0.23 | 0.29 | 0.26 | 0.19 | -0.06 | -24.00% | 0.01 | 38 | 43 | 1.23 | 0.11 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 35.00 | 0.17 | 0.24 | 0.21 | 0.23 | +0.05 | +27.78% | 0.01 | 729 | 1,629 | 1.25 | 0.11 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 40.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 1,206 | 1,898 | 1.46 | 0.06 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 14 | 5.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 6.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 7.00 | 0.00 | 0.54 | 0.27 | 0.28 | -0.22 | -44.00% | 0.04 | 1 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 8.00 | 0.00 | 0.34 | 0.17 | 0.28 | +0.06 | +27.28% | 0.02 | 1 | 9 | 2.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.52 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 10.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 545 | 3.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 10.50 | 0.00 | 0.57 | 0.29 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 11.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 43 | 1,010 | 1.63 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 3/10/2026 2:59:00 PM EST | |||
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 112 | 902 | 1.60 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.97 | -0.01 | 0.00 | -0.01 | 3/10/2026 2:59:00 PM EST | |||
| 13.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 67 | 684 | 1.47 | -0.02 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 13.50 | 0.02 | 0.11 | 0.07 | 0.10 | % | 0.01 | 2 | 0 | 1.28 | -0.03 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST | |
| 14.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 16 | 654 | 1.37 | -0.03 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 14.50 | 0.03 | 0.13 | 0.08 | 0.09 | % | 0.01 | 1 | 0 | 1.18 | -0.05 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST | |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 161 | 673 | 1.24 | -0.05 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 15.50 | 0.08 | 0.27 | 0.18 | 0.28 | % | 0.01 | 6 | 0 | 1.23 | -0.06 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST | |
| 16.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.08 | -34.79% | 0.01 | 99 | 737 | 1.15 | -0.07 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 16.50 | 0.15 | 0.24 | 0.20 | 0.17 | -0.38 | -69.10% | 0.01 | 10 | 1 | 1.14 | -0.08 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.16 | -41.03% | 0.01 | 33 | 184 | 1.10 | -0.09 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 17.50 | 0.21 | 0.34 | 0.28 | 0.29 | -0.19 | -39.59% | 0.02 | 18 | 29 | 1.07 | -0.11 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 18.00 | 0.28 | 0.39 | 0.34 | 0.36 | -0.09 | -20.00% | 0.02 | 93 | 234 | 1.05 | -0.13 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 18.50 | 0.31 | 0.47 | 0.39 | 0.46 | -0.10 | -17.86% | 0.02 | 6 | 11 | 1.05 | -0.15 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.36 | -44.45% | 0.02 | 286 | 2,364 | 1.05 | -0.17 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 19.50 | 0.49 | 0.63 | 0.56 | 0.65 | -0.18 | -21.69% | 0.03 | 77 | 56 | 1.02 | -0.20 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.47 | -42.35% | 0.03 | 242 | 509 | 1.02 | -0.24 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 20.50 | 0.71 | 0.85 | 0.78 | 0.79 | -0.39 | -33.06% | 0.04 | 42 | 37 | 1.01 | -0.27 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 21.00 | 0.88 | 1.00 | 0.94 | 0.95 | -0.55 | -36.67% | 0.04 | 262 | 291 | 1.03 | -0.31 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 22.00 | 1.24 | 1.31 | 1.28 | 1.31 | -0.64 | -32.83% | 0.06 | 643 | 330 | 1.01 | -0.39 | 0.08 | -0.06 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 23.00 | 1.68 | 1.79 | 1.74 | 1.91 | -0.64 | -25.10% | 0.08 | 535 | 122 | 1.02 | -0.47 | 0.08 | -0.06 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 24.00 | 2.17 | 2.31 | 2.24 | 2.45 | -0.80 | -24.62% | 0.09 | 264 | 66 | 1.02 | -0.55 | 0.08 | -0.06 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 25.00 | 2.77 | 2.91 | 2.84 | 2.87 | -1.03 | -26.41% | 0.11 | 712 | 489 | 1.03 | -0.63 | 0.08 | -0.06 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 26.00 | 3.40 | 3.65 | 3.53 | 4.00 | -0.07 | -1.72% | 0.14 | 23 | 26 | 0.98 | -0.69 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 27.00 | 4.15 | 5.00 | 4.58 | 4.21 | -0.64 | -13.20% | 0.17 | 5 | 57 | 1.01 | -0.74 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 28.00 | 4.95 | 5.65 | 5.30 | 5.49 | -0.69 | -11.17% | 0.19 | 19 | 35 | 0.97 | -0.78 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 29.00 | 5.80 | 6.80 | 6.30 | 6.48 | -0.69 | -9.63% | 0.22 | 13 | 82 | 1.03 | -0.81 | 0.05 | -0.05 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 30.00 | 6.65 | 7.75 | 7.20 | 7.32 | -0.84 | -10.30% | 0.24 | 144 | 69 | 1.23 | -0.83 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 31.00 | 7.60 | 8.75 | 8.18 | 8.31 | -0.84 | -9.18% | 0.26 | 10 | 31 | 1.50 | -0.85 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 32.00 | 8.50 | 9.90 | 9.20 | 10.27 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.56 | -0.86 | 0.04 | -0.04 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 33.00 | 9.45 | 10.90 | 10.18 | 11.43 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.65 | -0.88 | 0.03 | -0.04 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 34.00 | 10.35 | 11.85 | 11.10 | 9.45 | -8.02 | -45.91% | 0.33 | 1 | 6 | 1.69 | -0.89 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 35.00 | 11.35 | 12.80 | 12.08 | 12.47 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.73 | -0.89 | 0.03 | -0.04 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 40.00 | 16.30 | 17.75 | 17.03 | 16.95 | -7.02 | -29.29% | 0.43 | 2 | 0 | 2.03 | -0.94 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |