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 | 19.10 | 21.40 | 20.25 | 19.90 | % | 6.75 | 5 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:00 PM EST | |
| 4.00 | 18.95 | 20.45 | 19.70 | 12.15 | 0.00 | 0.00% | 4.92 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 2:59:00 PM EST |
| 5.00 | 17.80 | 20.05 | 18.93 | % | 3.79 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 6.00 | 16.90 | 18.75 | 17.83 | % | 2.97 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 7.00 | 16.00 | 17.25 | 16.63 | 15.82 | 0.00 | 0.00% | 2.38 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 8.00 | 15.20 | 16.20 | 15.70 | 17.00 | +9.65 | +131.30% | 1.96 | 1 | 114 | 3.66 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 9.00 | 14.00 | 15.35 | 14.68 | 13.85 | 0.00 | 0.00% | 1.63 | 0 | 4 | 3.29 | 0.99 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 10.00 | 13.10 | 14.05 | 13.58 | 13.00 | +1.00 | +8.34% | 1.36 | 5 | 98 | 1.94 | 0.98 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 11.00 | 12.35 | 13.05 | 12.70 | 11.39 | 0.00 | 0.00% | 1.15 | 0 | 107 | 2.65 | 0.98 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 12.00 | 11.35 | 12.00 | 11.68 | 10.00 | 0.00 | 0.00% | 0.97 | 0 | 137 | 2.50 | 0.97 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 13.00 | 9.55 | 11.10 | 10.33 | 11.40 | +2.10 | +22.59% | 0.79 | 8 | 106 | 2.17 | 0.95 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 14.00 | 8.50 | 10.10 | 9.30 | 11.20 | +3.35 | +42.68% | 0.66 | 2 | 183 | 1.89 | 0.94 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 15.00 | 7.75 | 9.15 | 8.45 | 8.05 | +0.46 | +6.07% | 0.56 | 63 | 1,449 | 1.32 | 0.92 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 16.00 | 7.30 | 8.30 | 7.80 | 7.76 | +0.46 | +6.31% | 0.49 | 51 | 687 | 1.38 | 0.89 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 17.00 | 6.90 | 7.45 | 7.18 | 6.89 | +0.89 | +14.84% | 0.42 | 148 | 1,756 | 1.02 | 0.86 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 18.00 | 6.20 | 6.60 | 6.40 | 6.40 | +0.84 | +15.11% | 0.36 | 194 | 1,881 | 1.00 | 0.82 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 19.00 | 4.90 | 5.85 | 5.38 | 5.47 | +1.02 | +22.93% | 0.28 | 113 | 1,643 | 0.96 | 0.78 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 20.00 | 4.80 | 5.10 | 4.95 | 5.00 | +1.00 | +25.00% | 0.25 | 829 | 4,218 | 0.95 | 0.72 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 21.00 | 4.00 | 4.50 | 4.25 | 3.65 | +0.05 | +1.39% | 0.20 | 417 | 1,887 | 0.92 | 0.67 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 22.00 | 3.65 | 3.85 | 3.75 | 3.80 | +0.78 | +25.83% | 0.17 | 2,113 | 2,181 | 0.93 | 0.61 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 23.00 | 3.15 | 3.40 | 3.28 | 3.30 | +0.74 | +28.91% | 0.14 | 1,046 | 512 | 0.93 | 0.55 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 24.00 | 2.75 | 2.92 | 2.84 | 2.83 | +0.66 | +30.42% | 0.12 | 321 | 385 | 0.94 | 0.50 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 25.00 | 2.37 | 2.48 | 2.43 | 2.42 | +0.55 | +29.42% | 0.10 | 3,471 | 8,794 | 0.94 | 0.45 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 26.00 | 2.01 | 2.15 | 2.08 | 1.66 | +0.06 | +3.75% | 0.08 | 212 | 603 | 0.95 | 0.40 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 27.00 | 1.71 | 1.87 | 1.79 | 1.79 | +0.24 | +15.49% | 0.07 | 237 | 265 | 0.95 | 0.35 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 28.00 | 1.50 | 1.60 | 1.55 | 1.56 | +0.37 | +31.10% | 0.06 | 882 | 965 | 0.96 | 0.31 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 29.00 | 1.24 | 1.40 | 1.32 | 1.36 | +0.32 | +30.77% | 0.05 | 111 | 219 | 0.98 | 0.28 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 30.00 | 1.14 | 1.18 | 1.16 | 1.18 | +0.32 | +37.21% | 0.04 | 5,423 | 9,786 | 0.99 | 0.24 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 31.00 | 0.93 | 1.05 | 0.99 | 0.90 | +0.01 | +1.13% | 0.03 | 62 | 281 | 1.00 | 0.22 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 32.00 | 0.85 | 0.94 | 0.90 | 0.85 | +0.16 | +23.19% | 0.03 | 198 | 1,739 | 1.02 | 0.19 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 33.00 | 0.71 | 0.83 | 0.77 | 0.75 | +0.04 | +5.64% | 0.02 | 73 | 166 | 1.03 | 0.17 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 34.00 | 0.66 | 0.73 | 0.70 | 0.69 | +0.18 | +35.30% | 0.02 | 1,051 | 577 | 1.05 | 0.15 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 35.00 | 0.56 | 0.65 | 0.61 | 0.59 | +0.12 | +25.54% | 0.02 | 486 | 3,049 | 1.06 | 0.14 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 40.00 | 0.34 | 0.41 | 0.38 | 0.35 | +0.10 | +40.00% | 0.01 | 362 | 3,289 | 1.14 | 0.09 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 45.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.06 | +30.00% | 0.01 | 106 | 1,439 | 1.23 | 0.06 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 50.00 | 0.15 | 0.22 | 0.19 | 0.21 | +0.08 | +61.54% | 0.00 | 448 | 3,349 | 1.31 | 0.04 | 0.01 | -0.01 | 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 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 2:59:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 3.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 36 | 1.50 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 2 | 1,549 | 1.66 | -0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 178 | 474 | 1.35 | -0.02 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 11.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.03 | -27.28% | 0.01 | 27 | 978 | 1.25 | -0.02 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 12.00 | 0.10 | 0.19 | 0.15 | 0.11 | -0.03 | -21.43% | 0.01 | 39 | 1,143 | 1.23 | -0.03 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 13.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.02 | -10.00% | 0.01 | 155 | 553 | 1.14 | -0.05 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 14.00 | 0.18 | 0.25 | 0.22 | 0.24 | -0.05 | -17.25% | 0.02 | 186 | 1,067 | 1.09 | -0.06 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 15.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.14 | -33.34% | 0.02 | 1,050 | 1,770 | 1.04 | -0.08 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 16.00 | 0.34 | 0.46 | 0.40 | 0.45 | -0.12 | -21.06% | 0.03 | 344 | 782 | 1.04 | -0.11 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 17.00 | 0.49 | 0.58 | 0.54 | 0.51 | -0.26 | -33.77% | 0.03 | 227 | 250 | 0.99 | -0.14 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 18.00 | 0.66 | 0.79 | 0.73 | 0.75 | -0.27 | -26.48% | 0.04 | 169 | 284 | 0.98 | -0.18 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 19.00 | 0.89 | 1.01 | 0.95 | 0.99 | -0.23 | -18.86% | 0.05 | 356 | 920 | 0.96 | -0.22 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 20.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.51 | -28.98% | 0.06 | 666 | 1,389 | 0.94 | -0.28 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 21.00 | 1.56 | 1.73 | 1.65 | 1.70 | -0.36 | -17.48% | 0.08 | 256 | 313 | 0.94 | -0.33 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 22.00 | 1.98 | 2.08 | 2.03 | 2.10 | -0.59 | -21.94% | 0.09 | 530 | 729 | 0.95 | -0.39 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 23.00 | 2.42 | 2.61 | 2.52 | 2.55 | -0.45 | -15.00% | 0.11 | 699 | 468 | 0.96 | -0.45 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 24.00 | 2.98 | 3.30 | 3.14 | 2.98 | -0.92 | -23.59% | 0.13 | 124 | 207 | 0.93 | -0.50 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 25.00 | 3.60 | 3.75 | 3.68 | 3.74 | -0.87 | -18.88% | 0.15 | 644 | 1,072 | 0.94 | -0.55 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 26.00 | 4.20 | 4.55 | 4.38 | 4.82 | -0.39 | -7.49% | 0.17 | 7 | 146 | 0.94 | -0.60 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 27.00 | 4.90 | 5.30 | 5.10 | 5.10 | -1.00 | -16.40% | 0.19 | 58 | 82 | 0.95 | -0.65 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 28.00 | 5.60 | 6.05 | 5.83 | 6.23 | -0.72 | -10.36% | 0.21 | 8 | 175 | 0.86 | -0.69 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 29.00 | 6.40 | 7.25 | 6.83 | 7.22 | +0.02 | +0.28% | 0.24 | 12 | 155 | 0.95 | -0.72 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 30.00 | 7.25 | 8.20 | 7.73 | 8.00 | 0.00 | 0.00% | 0.26 | 46 | 6,399 | 0.96 | -0.76 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 31.00 | 7.60 | 9.15 | 8.38 | 7.85 | -1.56 | -16.58% | 0.27 | 2 | 74 | 1.21 | -0.78 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 32.00 | 8.70 | 10.20 | 9.45 | 8.80 | -1.60 | -15.39% | 0.30 | 8 | 164 | 1.21 | -0.81 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 33.00 | 9.85 | 11.10 | 10.48 | 11.30 | 0.00 | 0.00% | 0.32 | 0 | 85 | 1.22 | -0.83 | 0.03 | -0.03 | 3/9/2026 | 3/10/2026 2:59:00 PM EST |
| 34.00 | 10.75 | 11.05 | 10.90 | 11.22 | -0.55 | -4.68% | 0.32 | 30 | 40 | 1.13 | -0.85 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 35.00 | 11.70 | 12.40 | 12.05 | 12.21 | -0.55 | -4.31% | 0.34 | 23 | 667 | 1.02 | -0.86 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 40.00 | 16.40 | 17.30 | 16.85 | 17.15 | -1.50 | -8.05% | 0.42 | 43 | 211 | 1.48 | -0.91 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 45.00 | 21.00 | 22.80 | 21.90 | 21.75 | -1.20 | -5.23% | 0.49 | 1 | 75 | 1.62 | -0.94 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |
| 50.00 | 25.95 | 27.75 | 26.85 | 25.53 | -2.47 | -8.83% | 0.54 | 4 | 52 | 1.76 | -0.96 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:59:00 PM EST |