Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $15.74 as of 3/6/2026 7:52:37 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 | 8.75 | 12.70 | 10.73 | % | 2.15 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 6.00 | 7.80 | 11.50 | 9.65 | % | 1.61 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 7.00 | 8.20 | 9.45 | 8.83 | % | 1.26 | 0 | 0 | 2.37 | 0.99 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 8.00 | 6.85 | 8.45 | 7.65 | % | 0.96 | 0 | 0 | 2.05 | 0.98 | 0.01 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 9.00 | 6.00 | 7.60 | 6.80 | % | 0.76 | 0 | 0 | 1.90 | 0.96 | 0.02 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 10.00 | 5.30 | 6.65 | 5.98 | % | 0.60 | 0 | 0 | 1.56 | 0.93 | 0.03 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 11.00 | 4.40 | 5.55 | 4.98 | % | 0.45 | 0 | 0 | 1.36 | 0.89 | 0.04 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 12.00 | 2.80 | 5.80 | 4.30 | % | 0.36 | 0 | 0 | 1.88 | 0.83 | 0.05 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 13.00 | 2.37 | 5.60 | 3.99 | % | 0.31 | 0 | 0 | 2.03 | 0.77 | 0.06 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 14.00 | 2.77 | 3.15 | 2.96 | 3.02 | % | 0.21 | 1 | 0 | 0.90 | 0.70 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 15.00 | 1.80 | 2.79 | 2.30 | 3.31 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.84 | 0.62 | 0.07 | -0.02 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 16.00 | 1.70 | 2.29 | 2.00 | 1.89 | -0.73 | -27.87% | 0.12 | 10 | 2 | 0.91 | 0.55 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 17.00 | 1.40 | 1.74 | 1.57 | % | 0.09 | 0 | 0 | 0.89 | 0.47 | 0.08 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 18.00 | 1.06 | 1.88 | 1.47 | 1.24 | -0.16 | -11.43% | 0.08 | 1 | 1 | 0.99 | 0.40 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 19.00 | 0.70 | 1.33 | 1.02 | 1.02 | % | 0.05 | 2 | 0 | 0.90 | 0.33 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 20.00 | 0.68 | 0.97 | 0.83 | 0.80 | % | 0.04 | 5 | 0 | 0.91 | 0.27 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 21.00 | 0.01 | 1.16 | 0.59 | % | 0.03 | 0 | 0 | 0.84 | 0.22 | 0.06 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 22.00 | 0.07 | 0.93 | 0.50 | % | 0.02 | 0 | 0 | 0.87 | 0.18 | 0.05 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 23.00 | 0.02 | 0.76 | 0.39 | % | 0.02 | 0 | 0 | 0.82 | 0.14 | 0.05 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 24.00 | 0.05 | 0.59 | 0.32 | 0.41 | -0.08 | -16.33% | 0.01 | 5 | 20 | 0.87 | 0.11 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 1.18 | 0.59 | % | 0.02 | 0 | 0 | 1.21 | 0.09 | 0.03 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.66 | 0.07 | 0.03 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 3/6/2026 4:00:05 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.97 | 0.49 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.17 | 1.09 | % | 0.16 | 0 | 0 | 3.74 | -0.01 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.21 | 1.11 | % | 0.14 | 0 | 0 | 3.29 | -0.02 | 0.01 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 9.00 | 0.10 | 2.27 | 1.19 | 0.14 | % | 0.13 | 4 | 0 | 2.06 | -0.04 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 10.00 | 0.00 | 0.68 | 0.34 | % | 0.03 | 0 | 0 | 1.42 | -0.07 | 0.03 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 11.00 | 0.01 | 1.09 | 0.55 | 0.41 | % | 0.05 | 1 | 0 | 0.98 | -0.11 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 12.00 | 0.33 | 0.75 | 0.54 | 0.58 | -0.02 | -3.34% | 0.05 | 1 | 3 | 0.91 | -0.17 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 13.00 | 0.63 | 1.20 | 0.92 | 0.83 | % | 0.07 | 8 | 0 | 0.96 | -0.23 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 14.00 | 1.05 | 1.42 | 1.24 | 1.20 | % | 0.09 | 1 | 0 | 0.93 | -0.30 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 15.00 | 0.96 | 2.19 | 1.58 | % | 0.11 | 0 | 0 | 0.87 | -0.38 | 0.07 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 16.00 | 1.75 | 2.61 | 2.18 | 2.29 | +0.09 | +4.10% | 0.14 | 2 | 1 | 0.90 | -0.45 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 17.00 | 2.28 | 3.60 | 2.94 | % | 0.17 | 0 | 0 | 0.96 | -0.53 | 0.08 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 18.00 | 3.20 | 4.65 | 3.93 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.09 | -0.60 | 0.08 | -0.02 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 19.00 | 3.90 | 4.65 | 4.28 | % | 0.23 | 0 | 0 | 0.92 | -0.67 | 0.07 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 20.00 | 4.55 | 5.70 | 5.13 | 5.12 | % | 0.26 | 6 | 0 | 0.94 | -0.73 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 21.00 | 4.90 | 7.90 | 6.40 | 6.11 | % | 0.30 | 1 | 0 | 1.32 | -0.78 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 22.00 | 6.25 | 7.50 | 6.88 | 7.00 | % | 0.31 | 1 | 0 | 0.97 | -0.82 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 23.00 | 7.40 | 8.20 | 7.80 | % | 0.34 | 0 | 0 | 0.99 | -0.86 | 0.05 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 24.00 | 8.35 | 9.15 | 8.75 | % | 0.36 | 0 | 0 | 1.26 | -0.89 | 0.04 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 25.00 | 9.15 | 10.55 | 9.85 | % | 0.39 | 0 | 0 | 1.54 | -0.91 | 0.03 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 26.00 | 9.65 | 11.40 | 10.53 | % | 0.40 | 0 | 0 | 1.53 | -0.93 | 0.03 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 30.00 | 13.70 | 15.15 | 14.43 | 14.47 | % | 0.48 | 2 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |