Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.08 as of 1/22/2026 4:50:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.90 | 14.20 | 12.55 | % | 0.70 | 0 | 0 | 1.90 | 0.95 | 0.01 | -0.01 | 1/22/2026 3:59:46 PM EST | |||
| 19.00 | 10.00 | 13.45 | 11.73 | % | 0.62 | 0 | 0 | 1.87 | 0.95 | 0.01 | -0.01 | 1/22/2026 3:59:46 PM EST | |||
| 20.00 | 9.10 | 12.35 | 10.73 | % | 0.54 | 0 | 0 | 1.69 | 0.92 | 0.01 | -0.02 | 1/22/2026 3:59:46 PM EST | |||
| 21.00 | 8.20 | 10.70 | 9.45 | % | 0.45 | 0 | 0 | 1.30 | 0.90 | 0.02 | -0.02 | 1/22/2026 3:59:46 PM EST | |||
| 22.00 | 7.35 | 10.00 | 8.68 | % | 0.39 | 0 | 0 | 1.30 | 0.88 | 0.02 | -0.02 | 1/22/2026 3:59:46 PM EST | |||
| 23.00 | 6.50 | 9.10 | 7.80 | % | 0.34 | 0 | 0 | 1.22 | 0.85 | 0.02 | -0.03 | 1/22/2026 3:59:46 PM EST | |||
| 24.00 | 5.70 | 8.15 | 6.93 | % | 0.29 | 0 | 0 | 1.13 | 0.82 | 0.03 | -0.03 | 1/22/2026 3:59:46 PM EST | |||
| 25.00 | 5.30 | 7.15 | 6.23 | % | 0.25 | 0 | 0 | 1.01 | 0.78 | 0.03 | -0.03 | 1/22/2026 3:59:46 PM EST | |||
| 26.00 | 4.20 | 6.95 | 5.58 | % | 0.21 | 0 | 0 | 1.14 | 0.75 | 0.03 | -0.03 | 1/22/2026 3:59:46 PM EST | |||
| 27.00 | 3.55 | 6.15 | 4.85 | % | 0.18 | 0 | 0 | 0.65 | 0.71 | 0.04 | -0.04 | 1/22/2026 3:59:46 PM EST | |||
| 28.00 | 4.60 | 5.55 | 5.08 | % | 0.18 | 0 | 0 | 0.93 | 0.67 | 0.04 | -0.04 | 1/22/2026 3:59:46 PM EST | |||
| 29.00 | 3.35 | 4.80 | 4.08 | 4.85 | % | 0.14 | 1 | 0 | 0.81 | 0.62 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 30.00 | 1.85 | 4.65 | 3.25 | % | 0.11 | 0 | 0 | 0.73 | 0.58 | 0.04 | -0.04 | 1/22/2026 3:59:46 PM EST | |||
| 31.00 | 2.99 | 3.65 | 3.32 | % | 0.11 | 0 | 0 | 0.85 | 0.54 | 0.04 | -0.04 | 1/22/2026 3:59:46 PM EST | |||
| 32.00 | 1.70 | 3.20 | 2.45 | 2.93 | % | 0.08 | 6 | 0 | 0.74 | 0.50 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 33.00 | 2.16 | 2.81 | 2.49 | 2.60 | % | 0.08 | 10 | 0 | 0.83 | 0.46 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 34.00 | 1.82 | 2.72 | 2.27 | 2.27 | % | 0.07 | 8 | 0 | 0.86 | 0.42 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 35.00 | 1.70 | 2.31 | 2.01 | 1.87 | % | 0.06 | 20 | 0 | 0.86 | 0.39 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 36.00 | 1.50 | 2.04 | 1.77 | 1.50 | % | 0.05 | 28 | 0 | 0.87 | 0.35 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 37.00 | 0.55 | 2.00 | 1.28 | 1.27 | % | 0.03 | 1 | 0 | 0.78 | 0.32 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 38.00 | 0.93 | 1.65 | 1.29 | 1.32 | % | 0.03 | 20 | 0 | 0.85 | 0.29 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.10 | 0.49 | 0.30 | 0.22 | % | 0.02 | 15 | 0 | 1.04 | -0.05 | 0.01 | -0.01 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | -0.05 | 0.01 | -0.01 | 1/22/2026 3:59:46 PM EST | |||
| 20.00 | 0.01 | 0.85 | 0.43 | 0.43 | % | 0.02 | 2 | 0 | 0.87 | -0.08 | 0.01 | -0.02 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 21.00 | 0.10 | 1.00 | 0.55 | % | 0.03 | 0 | 0 | 0.92 | -0.10 | 0.02 | -0.02 | 1/22/2026 3:59:46 PM EST | |||
| 22.00 | 0.25 | 1.14 | 0.70 | % | 0.03 | 0 | 0 | 0.92 | -0.12 | 0.02 | -0.02 | 1/22/2026 3:59:46 PM EST | |||
| 23.00 | 0.53 | 0.95 | 0.74 | 0.86 | % | 0.03 | 23 | 0 | 0.87 | -0.15 | 0.02 | -0.03 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 24.00 | 0.75 | 1.06 | 0.91 | 1.14 | % | 0.04 | 30 | 0 | 0.85 | -0.18 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 25.00 | 0.94 | 1.47 | 1.21 | 1.15 | % | 0.05 | 20 | 0 | 0.86 | -0.22 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 26.00 | 0.69 | 2.27 | 1.48 | 1.80 | % | 0.06 | 12 | 0 | 0.83 | -0.25 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 27.00 | 1.50 | 3.00 | 2.25 | % | 0.08 | 0 | 0 | 0.96 | -0.29 | 0.04 | -0.04 | 1/22/2026 3:59:46 PM EST | |||
| 28.00 | 1.77 | 2.41 | 2.09 | 2.16 | % | 0.07 | 10 | 0 | 0.80 | -0.33 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 29.00 | 2.26 | 3.25 | 2.76 | 2.69 | % | 0.10 | 16 | 0 | 0.85 | -0.38 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 30.00 | 2.72 | 3.25 | 2.99 | 3.15 | % | 0.10 | 11 | 0 | 0.78 | -0.42 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 31.00 | 2.80 | 3.90 | 3.35 | 3.66 | % | 0.11 | 2 | 0 | 0.74 | -0.46 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 32.00 | 3.60 | 5.10 | 4.35 | 4.43 | % | 0.14 | 12 | 0 | 0.84 | -0.50 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 33.00 | 4.20 | 6.10 | 5.15 | 5.53 | % | 0.16 | 11 | 0 | 0.87 | -0.54 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 34.00 | 4.90 | 6.80 | 5.85 | 6.11 | % | 0.17 | 9 | 0 | 0.88 | -0.58 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 35.00 | 5.90 | 7.10 | 6.50 | 7.20 | % | 0.19 | 1 | 0 | 0.86 | -0.61 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 36.00 | 6.30 | 7.50 | 6.90 | 7.56 | % | 0.19 | 4 | 0 | 0.77 | -0.65 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 37.00 | 7.30 | 8.20 | 7.75 | 7.70 | % | 0.21 | 2 | 0 | 0.79 | -0.68 | 0.04 | -0.04 | 1/22/2026 | 1/22/2026 3:59:46 PM EST | |
| 38.00 | 7.60 | 9.65 | 8.63 | % | 0.23 | 0 | 0 | 0.75 | -0.71 | 0.04 | -0.04 | 1/22/2026 3:59:46 PM EST |