Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $49.28 as of 2/21/2025 8:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.50 | 36.50 | 53.85 | 0.00 | 0.00% | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 17.00 | 31.40 | 34.30 | % | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 18.00 | 30.35 | 33.50 | 54.99 | 0.00 | 0.00% | 0 | 14 | 2.31 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 19.00 | 29.00 | 32.65 | 52.83 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 20.00 | 28.50 | 30.35 | 32.52 | -19.28 | -37.22% | 4 | 220 | 2.01 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 21.00 | 27.60 | 29.75 | 51.10 | 0.00 | 0.00% | 0 | 121 | 1.96 | 0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 22.00 | 26.55 | 28.90 | 30.70 | 0.00 | 0.00% | 0 | 38 | 1.98 | 0.97 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 23.00 | 25.35 | 28.90 | 16.00 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.96 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:37 PM EST |
| 24.00 | 24.35 | 27.90 | 46.00 | 0.00 | 0.00% | 0 | 32 | 1.68 | 0.96 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 25.00 | 24.35 | 26.95 | 25.66 | -18.51 | -41.91% | 5 | 88 | 1.02 | 0.95 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 26.00 | 23.05 | 25.30 | 25.85 | -15.25 | -37.11% | 7 | 555 | 1.16 | 0.94 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 27.00 | 22.60 | 24.95 | 35.22 | 0.00 | 0.00% | 0 | 218 | 1.56 | 0.93 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 28.00 | 21.25 | 24.00 | 23.42 | -15.87 | -40.40% | 1 | 166 | 1.30 | 0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 29.00 | 20.95 | 22.80 | 34.00 | 0.00 | 0.00% | 0 | 93 | 1.17 | 0.91 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 20.25 | 21.50 | 22.20 | -13.45 | -37.73% | 19 | 533 | 1.02 | 0.90 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.00 | 19.75 | 21.20 | 41.00 | 0.00 | 0.00% | 0 | 139 | 1.20 | 0.89 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 32.00 | 18.40 | 19.90 | 38.81 | 0.00 | 0.00% | 0 | 783 | 1.14 | 0.88 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 33.00 | 18.25 | 19.25 | 19.61 | -14.82 | -43.05% | 3 | 342 | 1.22 | 0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 34.00 | 17.45 | 18.50 | 31.50 | 0.00 | 0.00% | 0 | 87 | 1.20 | 0.85 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 16.45 | 17.70 | 17.20 | -17.80 | -50.86% | 325 | 562 | 1.16 | 0.83 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.00 | 16.00 | 17.10 | 18.23 | -9.20 | -33.54% | 1 | 163 | 1.23 | 0.82 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 37.00 | 15.45 | 16.40 | 35.95 | 0.00 | 0.00% | 0 | 97 | 1.22 | 0.80 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 38.00 | 13.00 | 15.70 | 17.94 | -11.57 | -39.21% | 1 | 154 | 1.22 | 0.79 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.00 | 14.35 | 15.10 | 15.31 | -9.94 | -39.37% | 2 | 106 | 1.23 | 0.77 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 13.25 | 14.80 | 15.05 | -12.80 | -45.97% | 19 | 436 | 1.18 | 0.75 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.00 | 12.80 | 14.50 | 17.50 | -14.38 | -45.11% | 3 | 65 | 1.22 | 0.74 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.00 | 12.65 | 14.75 | 13.90 | -11.23 | -44.69% | 2 | 40 | 1.23 | 0.72 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.00 | 11.15 | 12.65 | 14.06 | -11.14 | -44.21% | 152 | 210 | 1.23 | 0.70 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.00 | 10.05 | 12.75 | 12.45 | -12.00 | -49.08% | 8 | 76 | 1.23 | 0.69 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 10.95 | 11.55 | 11.40 | -12.65 | -52.60% | 27 | 508 | 1.24 | 0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.00 | 10.70 | 11.55 | 11.00 | -11.80 | -51.76% | 15 | 258 | 1.29 | 0.65 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.00 | 9.70 | 11.30 | 13.15 | -14.26 | -52.03% | 26 | 78 | 1.19 | 0.63 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.00 | 9.85 | 11.30 | 10.97 | -10.83 | -49.68% | 45 | 81 | 1.24 | 0.62 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.00 | 9.50 | 9.80 | 10.10 | -11.25 | -52.70% | 7 | 720 | 1.25 | 0.60 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 9.00 | 10.05 | 9.20 | -10.52 | -53.35% | 344 | 504 | 1.25 | 0.58 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 7.20 | 7.80 | 7.47 | -9.15 | -55.06% | 1,470 | 1,803 | 1.25 | 0.51 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 6.10 | 6.35 | 6.15 | -8.88 | -59.09% | 1,708 | 1,272 | 1.26 | 0.44 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 4.65 | 5.20 | 5.25 | -7.47 | -58.73% | 367 | 513 | 1.27 | 0.37 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 3.95 | 4.40 | 4.01 | -6.79 | -62.87% | 5,022 | 460 | 1.27 | 0.32 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 75.00 | 3.30 | 3.55 | 3.50 | -5.35 | -60.46% | 153 | 416 | 1.29 | 0.27 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 80.00 | 2.69 | 2.93 | 2.78 | -4.89 | -63.76% | 192 | 358 | 1.29 | 0.23 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 85.00 | 2.17 | 2.60 | 2.30 | -4.00 | -63.50% | 155 | 356 | 1.30 | 0.20 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 90.00 | 1.83 | 2.10 | 1.99 | -3.50 | -63.76% | 164 | 179 | 1.32 | 0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 95.00 | 1.38 | 1.77 | 1.65 | -3.35 | -67.00% | 105 | 830 | 1.32 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 100.00 | 1.36 | 1.65 | 1.41 | -2.84 | -66.83% | 22 | 15 | 1.33 | 0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 105.00 | 1.01 | 1.44 | 1.27 | -2.53 | -66.58% | 57 | 41 | 1.34 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 42 | 2.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 17.00 | 0.01 | 0.30 | 0.18 | -0.38 | -67.86% | 1 | 10 | 1.32 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 18.00 | 0.02 | 1.46 | 0.28 | 0.00 | 0.00% | 0 | 921 | 2.29 | -0.01 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:37 PM EST |
| 19.00 | 0.05 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 125 | 1.31 | -0.02 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 20.00 | 0.10 | 0.34 | 0.23 | -0.07 | -23.34% | 59 | 135 | 1.28 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 21.00 | 0.06 | 1.46 | 0.25 | 0.00 | 0.00% | 0 | 70 | 1.99 | -0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 22.00 | 0.08 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 201 | 1.41 | -0.03 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 23.00 | 0.05 | 0.47 | 0.35 | -0.03 | -7.90% | 5 | 141 | 1.09 | -0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 24.00 | 0.16 | 1.01 | 0.57 | 0.00 | 0.00% | 0 | 53 | 1.25 | -0.04 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:37 PM EST |
| 25.00 | 0.54 | 0.70 | 0.66 | +0.41 | +164.00% | 42 | 1,384 | 1.28 | -0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 26.00 | 0.64 | 0.80 | 0.70 | +0.42 | +150.00% | 41 | 130 | 1.27 | -0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 27.00 | 0.77 | 0.94 | 0.64 | +0.10 | +18.52% | 3 | 266 | 1.26 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 28.00 | 0.93 | 1.26 | 1.00 | +0.51 | +104.09% | 72 | 126 | 1.27 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 29.00 | 1.13 | 1.29 | 0.47 | 0.00 | 0.00% | 0 | 192 | 1.25 | -0.09 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 30.00 | 1.31 | 1.65 | 1.38 | +0.89 | +181.64% | 1,353 | 9,333 | 1.23 | -0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 31.00 | 1.41 | 1.85 | 1.48 | +0.88 | +146.67% | 12 | 91 | 1.26 | -0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 32.00 | 1.63 | 2.03 | 1.88 | +1.09 | +137.98% | 21 | 84 | 1.26 | -0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 33.00 | 1.90 | 2.18 | 1.94 | +1.19 | +158.67% | 114 | 69 | 1.24 | -0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 34.00 | 2.11 | 2.52 | 2.00 | +1.10 | +122.23% | 11 | 80 | 1.24 | -0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 35.00 | 2.54 | 2.74 | 2.70 | +1.87 | +225.31% | 1,136 | 4,746 | 1.23 | -0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 36.00 | 2.65 | 3.15 | 2.35 | +1.45 | +161.12% | 6 | 174 | 1.23 | -0.18 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 37.00 | 3.15 | 3.55 | 3.30 | +2.04 | +161.91% | 55 | 700 | 1.23 | -0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 38.00 | 3.30 | 4.10 | 3.10 | +1.69 | +119.86% | 78 | 189 | 1.24 | -0.21 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 39.00 | 3.65 | 4.30 | 4.10 | +2.75 | +203.71% | 66 | 239 | 1.23 | -0.23 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 40.00 | 4.20 | 4.55 | 4.47 | +3.03 | +210.42% | 484 | 1,175 | 1.23 | -0.25 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 41.00 | 4.70 | 5.35 | 4.55 | +2.55 | +127.50% | 12 | 79 | 1.23 | -0.26 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 42.00 | 4.90 | 5.50 | 4.56 | +2.57 | +129.15% | 73 | 248 | 1.23 | -0.28 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 43.00 | 5.65 | 6.15 | 5.84 | +3.74 | +178.10% | 31 | 119 | 1.23 | -0.30 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 44.00 | 6.00 | 6.70 | 6.00 | +3.81 | +173.98% | 731 | 3,524 | 1.24 | -0.31 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 45.00 | 6.60 | 7.00 | 6.82 | +4.28 | +168.51% | 731 | 329 | 1.24 | -0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 46.00 | 6.85 | 7.80 | 6.40 | +3.55 | +124.57% | 31 | 86 | 1.24 | -0.35 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 47.00 | 7.45 | 8.10 | 6.85 | +3.65 | +114.07% | 91 | 223 | 1.24 | -0.37 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 48.00 | 7.95 | 8.90 | 8.60 | +4.70 | +120.52% | 242 | 48 | 1.24 | -0.38 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 49.00 | 8.80 | 9.50 | 9.00 | +5.50 | +157.15% | 44 | 51 | 1.24 | -0.40 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 50.00 | 9.40 | 9.95 | 9.80 | +5.71 | +139.61% | 9,140 | 786 | 1.25 | -0.42 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 55.00 | 12.50 | 13.25 | 13.00 | +7.00 | +116.67% | 365 | 592 | 1.26 | -0.49 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 60.00 | 15.75 | 17.05 | 16.60 | +8.20 | +97.62% | 8,321 | 8,358 | 1.28 | -0.56 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 65.00 | 18.80 | 21.60 | 20.44 | +9.64 | +89.26% | 260 | 666 | 1.27 | -0.63 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 70.00 | 23.50 | 25.50 | 21.89 | +7.21 | +49.12% | 134 | 356 | 1.34 | -0.68 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 75.00 | 27.15 | 29.20 | 24.35 | +6.20 | +34.16% | 107 | 118 | 1.30 | -0.73 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 80.00 | 32.65 | 33.55 | 22.10 | 0.00 | 0.00% | 0 | 121 | 1.25 | -0.77 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 85.00 | 36.65 | 37.80 | 36.35 | +10.95 | +43.11% | 3 | 18 | 1.31 | -0.80 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 90.00 | 41.70 | 43.90 | 33.35 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.83 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 95.00 | 46.45 | 47.65 | % | 0 | 0 | 1.28 | -0.85 | 0.01 | -0.06 | 2/21/2025 3:59:37 PM EST | |||
| 100.00 | 50.80 | 53.60 | 47.70 | % | 9 | 0 | 1.37 | -0.87 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 105.00 | 55.00 | 58.00 | % | 0 | 0 | 1.23 | -0.88 | 0.01 | -0.05 | 2/21/2025 3:59:37 PM EST |