Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $15.63 as of 2/20/2026 8:02:12 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 | 10.65 | 14.80 | 12.73 | % | 4.24 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 4.00 | 9.95 | 13.80 | 11.88 | 12.15 | 0.00 | 0.00% | 2.97 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 5.00 | 8.70 | 12.35 | 10.53 | % | 2.11 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 6.00 | 7.70 | 11.35 | 9.53 | % | 1.59 | 0 | 0 | 3.50 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 7.00 | 8.35 | 9.75 | 9.05 | 11.01 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.44 | 0.98 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 8.00 | 7.15 | 8.75 | 7.95 | 8.10 | +0.10 | +1.25% | 0.99 | 55 | 2 | 2.11 | 0.97 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 9.00 | 6.35 | 8.10 | 7.23 | 8.00 | 0.00 | 0.00% | 0.80 | 0 | 7 | 2.09 | 0.94 | 0.02 | -0.01 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 10.00 | 5.75 | 6.95 | 6.35 | 6.70 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.71 | 0.90 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 11.00 | 5.15 | 5.55 | 5.35 | 6.25 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.06 | 0.86 | 0.03 | -0.01 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 12.00 | 4.30 | 4.90 | 4.60 | 4.35 | -0.45 | -9.38% | 0.38 | 77 | 7 | 1.03 | 0.81 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.00 | 3.70 | 4.20 | 3.95 | 4.10 | +0.05 | +1.24% | 0.30 | 1 | 70 | 1.03 | 0.76 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.00 | 3.10 | 3.60 | 3.35 | 3.48 | -0.02 | -0.58% | 0.24 | 81 | 30 | 1.02 | 0.69 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.00 | 2.70 | 3.05 | 2.88 | 2.82 | -0.08 | -2.76% | 0.19 | 34 | 81 | 1.03 | 0.63 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.00 | 2.22 | 2.61 | 2.42 | 2.39 | -0.11 | -4.40% | 0.15 | 220 | 255 | 1.02 | 0.57 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 1.90 | 2.14 | 2.02 | 1.99 | -0.16 | -7.45% | 0.12 | 176 | 1,075 | 1.01 | 0.51 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 1.38 | 1.82 | 1.60 | 1.66 | -0.10 | -5.69% | 0.09 | 127 | 1,304 | 0.97 | 0.45 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 1.30 | 1.61 | 1.46 | 1.41 | -0.10 | -6.63% | 0.08 | 148 | 987 | 1.03 | 0.39 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 1.10 | 1.22 | 1.16 | 1.20 | -0.03 | -2.44% | 0.06 | 769 | 1,072 | 1.00 | 0.34 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 0.90 | 1.00 | 0.95 | 0.97 | -0.08 | -7.62% | 0.05 | 16 | 149 | 0.99 | 0.30 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 0.70 | 1.05 | 0.88 | 0.84 | -0.04 | -4.55% | 0.04 | 10 | 309 | 1.03 | 0.26 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 0.49 | 0.88 | 0.69 | 0.71 | -0.04 | -5.34% | 0.03 | 9 | 154 | 1.01 | 0.23 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 0.53 | 0.69 | 0.61 | 0.56 | -0.11 | -16.42% | 0.03 | 35 | 253 | 1.03 | 0.20 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.49 | 0.56 | 0.53 | 0.56 | +0.01 | +1.82% | 0.02 | 94 | 2,022 | 1.04 | 0.17 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.27 | 0.68 | 0.48 | 0.43 | -0.07 | -14.00% | 0.02 | 3 | 542 | 1.05 | 0.14 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.30 | 0.43 | 0.37 | 0.36 | -0.06 | -14.29% | 0.01 | 4 | 106 | 1.04 | 0.13 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.25 | 0.59 | 0.42 | 0.32 | -0.04 | -11.12% | 0.01 | 1 | 230 | 1.12 | 0.11 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 0.18 | 0.40 | 0.29 | 0.27 | -0.05 | -15.63% | 0.01 | 3 | 99 | 1.06 | 0.09 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 91 | 6,696 | 1.10 | 0.08 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 0.01 | 0.49 | 0.25 | 0.27 | -0.03 | -10.00% | 0.01 | 2 | 151 | 0.99 | 0.07 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 0.03 | 0.24 | 0.14 | 0.22 | -0.06 | -21.43% | 0.00 | 366 | 1,434 | 0.97 | 0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 0.13 | 0.43 | 0.28 | 0.23 | +0.03 | +15.00% | 0.01 | 6 | 74 | 1.19 | 0.05 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 0.05 | 0.49 | 0.27 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.17 | 0.04 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.16 | 0.41 | 0.29 | 0.19 | -0.01 | -5.00% | 0.01 | 10 | 1,972 | 1.28 | 0.04 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 155 | 2,604 | 1.24 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 0.08 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 1,038 | 1.31 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 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 | 0.71 | 0.36 | % | 0.12 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.72 | 0.36 | % | 0.09 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.00 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.85 | -0.02 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 8.00 | 0.05 | 0.29 | 0.17 | 0.30 | +0.12 | +66.67% | 0.02 | 1 | 5 | 1.16 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 9.00 | 0.06 | 0.34 | 0.20 | 0.26 | 0.00 | 0.00% | 0.02 | 9 | 1,545 | 1.03 | -0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 10.00 | 0.29 | 0.42 | 0.36 | 0.40 | -0.01 | -2.44% | 0.04 | 8 | 171 | 1.07 | -0.10 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 11.00 | 0.46 | 0.62 | 0.54 | 0.62 | +0.04 | +6.90% | 0.05 | 5 | 19 | 1.04 | -0.14 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 12.00 | 0.62 | 1.11 | 0.87 | 0.87 | -0.01 | -1.14% | 0.07 | 200 | 276 | 1.07 | -0.19 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.00 | 0.93 | 1.29 | 1.11 | 1.17 | -0.02 | -1.69% | 0.09 | 71 | 175 | 1.01 | -0.24 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.00 | 1.46 | 1.79 | 1.63 | 1.58 | -0.05 | -3.07% | 0.12 | 14 | 326 | 1.06 | -0.31 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.00 | 1.76 | 2.10 | 1.93 | 2.05 | -0.02 | -0.97% | 0.13 | 288 | 606 | 0.98 | -0.37 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.00 | 2.42 | 2.74 | 2.58 | 2.67 | +0.10 | +3.90% | 0.16 | 13 | 144 | 1.02 | -0.43 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 2.96 | 3.45 | 3.21 | 3.20 | +0.02 | +0.63% | 0.19 | 32 | 192 | 1.02 | -0.49 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 3.55 | 4.10 | 3.83 | 3.86 | +0.16 | +4.33% | 0.21 | 3 | 90 | 1.00 | -0.55 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 4.15 | 4.75 | 4.45 | 4.53 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.96 | -0.61 | 0.06 | -0.02 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 5.20 | 5.65 | 5.43 | 5.35 | +0.07 | +1.33% | 0.27 | 5 | 701 | 1.05 | -0.66 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 5.70 | 6.35 | 6.03 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 76 | 0.95 | -0.70 | 0.06 | -0.02 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 6.60 | 7.20 | 6.90 | 6.85 | -0.03 | -0.44% | 0.31 | 16 | 76 | 0.96 | -0.74 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 7.55 | 8.20 | 7.88 | 7.75 | -0.09 | -1.15% | 0.34 | 8 | 302 | 1.01 | -0.77 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 8.40 | 9.00 | 8.70 | 8.77 | -0.08 | -0.91% | 0.36 | 7 | 132 | 0.95 | -0.80 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 9.30 | 10.20 | 9.75 | 9.83 | +0.33 | +3.48% | 0.39 | 62 | 1,039 | 1.35 | -0.83 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 10.35 | 11.05 | 10.70 | 10.60 | +0.03 | +0.29% | 0.41 | 20 | 83 | 1.33 | -0.85 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 10.85 | 12.15 | 11.50 | 11.37 | 0.00 | 0.00% | 0.43 | 0 | 76 | 1.44 | -0.87 | 0.03 | -0.01 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 12.10 | 13.05 | 12.58 | 12.64 | +0.28 | +2.27% | 0.45 | 2 | 134 | 1.48 | -0.89 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 12.55 | 14.30 | 13.43 | 13.69 | +0.25 | +1.86% | 0.46 | 3 | 67 | 1.64 | -0.91 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 14.10 | 14.95 | 14.53 | 14.48 | -0.04 | -0.28% | 0.48 | 41 | 6,437 | 1.49 | -0.92 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 14.45 | 16.20 | 15.33 | 15.31 | +0.14 | +0.93% | 0.49 | 10 | 42 | 1.69 | -0.93 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 15.80 | 17.00 | 16.40 | 16.38 | +0.09 | +0.56% | 0.51 | 16 | 185 | 1.62 | -0.94 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 16.65 | 18.20 | 17.43 | 17.46 | +0.19 | +1.10% | 0.53 | 18 | 113 | 1.78 | -0.95 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 17.65 | 19.00 | 18.33 | 18.24 | +0.62 | +3.52% | 0.54 | 1 | 26 | 1.71 | -0.96 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 18.80 | 20.00 | 19.40 | 19.34 | +0.32 | +1.69% | 0.55 | 12 | 646 | 1.75 | -0.96 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 23.35 | 25.05 | 24.20 | 24.30 | 0.00 | 0.00% | 0.60 | 0 | 239 | 1.97 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 28.50 | 30.05 | 29.28 | 29.05 | 0.00 | 0.00% | 0.65 | 0 | 34 | 2.13 | -0.99 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 32.30 | 36.40 | 34.35 | 33.52 | 0.00 | 0.00% | 0.69 | 0 | 11 | 2.98 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |