Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $21.61 as of 3/25/2026 6:22:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.30 | 16.35 | 15.83 | 15.73 | -2.17 | -12.13% | 3.17 | 4 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 6.00 | 14.50 | 15.25 | 14.88 | % | 2.48 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 7.00 | 13.50 | 15.05 | 14.28 | 15.90 | 0.00 | 0.00% | 2.04 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 8.00 | 12.50 | 13.90 | 13.20 | 14.80 | 0.00 | 0.00% | 1.65 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 9.00 | 11.45 | 13.15 | 12.30 | 13.90 | 0.00 | 0.00% | 1.37 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 10.00 | 10.35 | 11.40 | 10.88 | 10.85 | -2.12 | -16.35% | 1.09 | 1 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 11.00 | 9.55 | 10.55 | 10.05 | 9.97 | % | 0.91 | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 12.00 | 8.55 | 10.05 | 9.30 | % | 0.78 | 0 | 98 | 3.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 13.00 | 7.50 | 9.05 | 8.28 | 9.77 | 0.00 | 0.00% | 0.64 | 0 | 143 | 2.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 14.00 | 6.60 | 8.20 | 7.40 | 8.64 | 0.00 | 0.00% | 0.53 | 0 | 40 | 2.62 | 0.98 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 15.00 | 5.60 | 6.30 | 5.95 | 5.94 | % | 0.40 | 1 | 56 | 1.40 | 0.96 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 16.00 | 4.70 | 5.30 | 5.00 | 4.95 | -0.80 | -13.92% | 0.31 | 1 | 141 | 1.20 | 0.92 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 17.00 | 3.65 | 4.50 | 4.08 | 4.95 | -0.80 | -13.92% | 0.24 | 1 | 544 | 1.19 | 0.87 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 18.00 | 3.05 | 3.60 | 3.33 | 3.23 | -0.66 | -16.97% | 0.18 | 53 | 132 | 0.89 | 0.80 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 18.50 | 2.25 | 3.45 | 2.85 | 4.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | 0.76 | 0.08 | -0.04 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 19.00 | 2.49 | 2.90 | 2.70 | 2.38 | -0.77 | -24.45% | 0.14 | 39 | 208 | 0.98 | 0.72 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 19.50 | 2.18 | 2.48 | 2.33 | % | 0.12 | 0 | 0 | 0.94 | 0.67 | 0.09 | -0.04 | 3/25/2026 3:59:57 PM EST | |||
| 20.00 | 1.87 | 2.06 | 1.97 | 1.94 | -0.31 | -13.78% | 0.10 | 118 | 280 | 0.89 | 0.62 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 20.50 | 1.61 | 2.75 | 2.18 | 1.71 | -0.63 | -26.93% | 0.11 | 24 | 6 | 1.17 | 0.57 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 21.00 | 1.37 | 1.46 | 1.42 | 1.46 | -0.19 | -11.52% | 0.07 | 252 | 145 | 0.86 | 0.52 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 21.50 | 1.15 | 1.24 | 1.20 | 1.18 | -0.62 | -34.45% | 0.06 | 149 | 74 | 0.85 | 0.47 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 22.00 | 0.97 | 1.05 | 1.01 | 0.94 | -0.44 | -31.89% | 0.05 | 208 | 836 | 0.85 | 0.42 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 22.50 | 0.81 | 0.89 | 0.85 | 0.84 | -0.36 | -30.00% | 0.04 | 241 | 62 | 0.85 | 0.37 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 23.00 | 0.67 | 0.75 | 0.71 | 0.73 | -0.32 | -30.48% | 0.03 | 265 | 687 | 0.86 | 0.32 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 23.50 | 0.56 | 0.63 | 0.60 | 0.54 | -0.26 | -32.50% | 0.03 | 74 | 37 | 0.86 | 0.28 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 24.00 | 0.43 | 0.54 | 0.49 | 0.48 | -0.32 | -40.00% | 0.02 | 321 | 1,847 | 0.85 | 0.24 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 24.50 | 0.39 | 0.44 | 0.42 | 0.42 | -0.21 | -33.34% | 0.02 | 760 | 38 | 0.85 | 0.20 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 25.00 | 0.31 | 0.37 | 0.34 | 0.35 | -0.22 | -38.60% | 0.01 | 136 | 3,235 | 0.87 | 0.17 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 25.50 | 0.25 | 0.34 | 0.30 | 0.29 | -0.18 | -38.30% | 0.01 | 14 | 41 | 0.88 | 0.14 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 26.00 | 0.22 | 0.29 | 0.26 | 0.27 | -0.14 | -34.15% | 0.01 | 195 | 1,090 | 0.89 | 0.12 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 26.50 | 0.14 | 0.25 | 0.20 | 0.23 | -0.75 | -76.54% | 0.01 | 15 | 3 | 0.88 | 0.10 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 27.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.16 | -47.06% | 0.01 | 77 | 423 | 0.90 | 0.08 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 27.50 | 0.08 | 0.20 | 0.14 | 0.21 | -0.05 | -19.24% | 0.01 | 1 | 5 | 0.89 | 0.06 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 28.00 | 0.13 | 0.30 | 0.22 | 0.18 | -0.08 | -30.77% | 0.01 | 253 | 4,685 | 1.03 | 0.05 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 28.50 | 0.09 | 0.21 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.98 | 0.04 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 29.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 12 | 499 | 1.00 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 250 | 3,061 | 1.04 | 0.02 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 31.00 | 0.06 | 0.14 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 16 | 448 | 1.09 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 47 | 631 | 1.21 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 33.00 | 0.01 | 0.30 | 0.16 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 93 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 99 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 35.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 167 | 2,421 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.11 | % | 0.00 | 2 | 38 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 37.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 40.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 148 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.06 | % | 0.01 | 2 | 93 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 13.00 | 0.01 | 0.20 | 0.11 | 0.07 | % | 0.01 | 8 | 356 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 14.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 999 | 1.06 | -0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.07 | -43.75% | 0.00 | 12 | 193 | 0.87 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 16.00 | 0.08 | 0.18 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 74 | 434 | 0.90 | -0.08 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 17.00 | 0.17 | 0.35 | 0.26 | 0.27 | +0.01 | +3.85% | 0.02 | 17 | 133 | 0.90 | -0.13 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 18.00 | 0.33 | 0.49 | 0.41 | 0.45 | +0.05 | +12.50% | 0.02 | 22 | 301 | 0.86 | -0.20 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 18.50 | 0.30 | 0.75 | 0.53 | 0.78 | +0.25 | +47.17% | 0.03 | 66 | 2 | 0.91 | -0.24 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 19.00 | 0.65 | 0.91 | 0.78 | 0.76 | +0.18 | +31.04% | 0.04 | 61 | 1,887 | 0.92 | -0.28 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 19.50 | 0.81 | 0.95 | 0.88 | 0.90 | +0.08 | +9.76% | 0.05 | 20 | 7 | 0.86 | -0.33 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 20.00 | 1.00 | 1.08 | 1.04 | 1.15 | +0.25 | +27.78% | 0.05 | 276 | 854 | 0.83 | -0.38 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 20.50 | 1.22 | 3.00 | 2.11 | 1.26 | +0.15 | +13.52% | 0.10 | 328 | 22 | 1.31 | -0.43 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 21.00 | 1.47 | 1.64 | 1.56 | 1.52 | +0.17 | +12.60% | 0.07 | 646 | 757 | 0.84 | -0.48 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 21.50 | 1.76 | 1.88 | 1.82 | 1.64 | +0.04 | +2.50% | 0.08 | 485 | 9 | 0.83 | -0.53 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 22.00 | 2.07 | 2.15 | 2.11 | 2.15 | +0.26 | +13.76% | 0.10 | 63 | 604 | 0.81 | -0.58 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 22.50 | 2.39 | 2.51 | 2.45 | 2.64 | +0.53 | +25.12% | 0.11 | 12 | 14 | 0.82 | -0.63 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 23.00 | 2.68 | 2.93 | 2.81 | 2.87 | +0.33 | +13.00% | 0.12 | 59 | 544 | 0.80 | -0.68 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 23.50 | 3.10 | 3.60 | 3.35 | 3.01 | +0.21 | +7.50% | 0.14 | 12 | 7 | 0.90 | -0.72 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 24.00 | 3.40 | 4.05 | 3.73 | 3.63 | +0.38 | +11.70% | 0.16 | 10 | 871 | 0.89 | -0.76 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 24.50 | 3.70 | 4.55 | 4.13 | 3.88 | +0.33 | +9.30% | 0.17 | 41 | 12 | 0.86 | -0.80 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 25.00 | 3.90 | 5.00 | 4.45 | 4.60 | +0.80 | +21.06% | 0.18 | 9 | 305 | 1.31 | -0.83 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 25.50 | 4.40 | 5.45 | 4.93 | % | 0.19 | 0 | 0 | 1.34 | -0.86 | 0.06 | -0.03 | 3/25/2026 3:59:57 PM EST | |||
| 26.00 | 5.10 | 5.75 | 5.43 | 5.43 | +0.58 | +11.96% | 0.21 | 20 | 667 | 0.82 | -0.88 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 26.50 | 5.60 | 6.25 | 5.93 | % | 0.22 | 0 | 0 | 0.85 | -0.90 | 0.05 | -0.02 | 3/25/2026 3:59:57 PM EST | |||
| 27.00 | 6.00 | 6.80 | 6.40 | 6.15 | +1.35 | +28.13% | 0.24 | 8 | 112 | 1.43 | -0.92 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 27.50 | 6.40 | 7.15 | 6.78 | % | 0.25 | 0 | 0 | 1.37 | -0.94 | 0.04 | -0.02 | 3/25/2026 3:59:57 PM EST | |||
| 28.00 | 7.00 | 7.65 | 7.33 | 6.75 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.43 | -0.95 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 28.50 | 7.40 | 8.10 | 7.75 | % | 0.27 | 0 | 0 | 1.44 | -0.96 | 0.03 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 29.00 | 7.90 | 8.70 | 8.30 | 7.77 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.57 | -0.97 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 30.00 | 8.95 | 9.55 | 9.25 | 9.48 | +1.80 | +23.44% | 0.31 | 21 | 165 | 1.54 | -0.98 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 31.00 | 9.85 | 10.55 | 10.20 | % | 0.33 | 0 | 1 | 1.63 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 32.00 | 10.95 | 11.55 | 11.25 | 11.23 | % | 0.35 | 102 | 3 | 1.81 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 33.00 | 11.90 | 12.55 | 12.23 | % | 0.37 | 0 | 101 | 1.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 34.00 | 12.90 | 13.55 | 13.23 | % | 0.39 | 0 | 21 | 1.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 35.00 | 13.90 | 14.55 | 14.23 | % | 0.41 | 0 | 10 | 1.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 36.00 | 14.90 | 15.55 | 15.23 | 13.24 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 37.00 | 15.90 | 16.55 | 16.23 | % | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 38.00 | 16.85 | 17.55 | 17.20 | % | 0.45 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 39.00 | 17.85 | 18.55 | 18.20 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 40.00 | 18.85 | 19.55 | 19.20 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST |