Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $28.82 as of 4/19/2026 4:22:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 16.85 | 20.40 | 18.63 | 18.84 | -0.76 | -3.88% | 1.69 | 4 | 5 | 4.27 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 12.00 | 15.95 | 19.40 | 17.68 | 18.65 | -0.10 | -0.54% | 1.47 | 1 | 4 | 4.91 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 13.00 | 14.80 | 18.40 | 16.60 | 15.20 | 0.00 | 0.00% | 1.28 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:51 AM EST |
| 14.00 | 13.85 | 17.40 | 15.63 | 16.60 | 0.00 | 0.00% | 1.12 | 0 | 17 | 4.26 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 15.00 | 13.70 | 16.40 | 15.05 | 15.60 | 0.00 | 0.00% | 1.00 | 0 | 72 | 3.61 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 16.00 | 12.70 | 15.45 | 14.08 | 15.65 | 0.00 | 0.00% | 0.88 | 0 | 91 | 3.47 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 17.00 | 11.60 | 14.45 | 13.03 | 13.60 | 0.00 | 0.00% | 0.77 | 0 | 96 | 3.14 | 0.98 | 0.00 | -0.01 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 18.00 | 10.70 | 12.95 | 11.83 | 12.73 | 0.00 | 0.00% | 0.66 | 0 | 322 | 2.90 | 0.98 | 0.01 | -0.01 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 19.00 | 9.75 | 12.20 | 10.98 | 12.50 | 0.00 | 0.00% | 0.58 | 0 | 277 | 2.47 | 0.96 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 20.00 | 9.05 | 10.65 | 9.85 | 9.91 | -1.49 | -13.07% | 0.49 | 5 | 4,145 | 2.50 | 0.95 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 21.00 | 8.10 | 9.20 | 8.65 | 9.10 | -0.85 | -8.55% | 0.41 | 5 | 242 | 1.74 | 0.93 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 22.00 | 7.25 | 8.30 | 7.78 | 8.15 | -1.63 | -16.67% | 0.35 | 13 | 600 | 1.71 | 0.90 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 23.00 | 6.35 | 7.30 | 6.83 | 7.16 | -1.38 | -16.16% | 0.30 | 13 | 1,964 | 1.54 | 0.87 | 0.03 | -0.05 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 23.50 | 4.60 | 6.75 | 5.68 | 8.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.39 | 0.85 | 0.03 | -0.05 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 24.00 | 5.55 | 6.80 | 6.18 | 5.88 | -2.09 | -26.23% | 0.26 | 15 | 1,368 | 1.80 | 0.84 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 24.50 | 4.50 | 6.10 | 5.30 | 5.80 | -1.28 | -18.08% | 0.22 | 1 | 3 | 2.03 | 0.82 | 0.04 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 25.00 | 4.85 | 5.45 | 5.15 | 6.00 | -1.00 | -14.29% | 0.21 | 69 | 1,295 | 1.17 | 0.80 | 0.04 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 25.50 | 3.10 | 6.80 | 4.95 | 4.06 | -2.04 | -33.45% | 0.19 | 1 | 5 | 1.48 | 0.77 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 26.00 | 4.05 | 4.85 | 4.45 | 4.39 | -1.61 | -26.84% | 0.17 | 41 | 1,332 | 1.12 | 0.75 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 26.50 | 3.95 | 6.30 | 5.13 | % | 0.19 | 0 | 0 | 1.15 | 0.72 | 0.05 | -0.07 | 4/21/2026 11:58:51 AM EST | |||
| 27.00 | 3.25 | 4.90 | 4.08 | 4.26 | -0.89 | -17.29% | 0.15 | 82 | 2,381 | 1.16 | 0.70 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 27.50 | 2.66 | 5.70 | 4.18 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.46 | 0.67 | 0.05 | -0.08 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 28.00 | 3.15 | 3.40 | 3.28 | 3.39 | -1.40 | -29.23% | 0.12 | 157 | 824 | 1.06 | 0.65 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 28.50 | 2.41 | 3.15 | 2.78 | 3.47 | -0.38 | -9.87% | 0.10 | 172 | 43 | 1.08 | 0.62 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 29.00 | 2.75 | 2.88 | 2.82 | 2.98 | -1.32 | -30.70% | 0.10 | 110 | 378 | 1.10 | 0.59 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 29.50 | 2.53 | 2.66 | 2.60 | 3.00 | -0.89 | -22.88% | 0.09 | 15 | 2 | 1.10 | 0.56 | 0.06 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 30.00 | 2.34 | 2.49 | 2.42 | 2.51 | -0.99 | -28.29% | 0.08 | 3,429 | 2,056 | 1.09 | 0.53 | 0.06 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 30.50 | 2.10 | 2.26 | 2.18 | 2.53 | -1.00 | -28.33% | 0.07 | 32 | 709 | 1.10 | 0.51 | 0.06 | -0.09 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 31.00 | 1.97 | 2.13 | 2.05 | 2.00 | -1.03 | -34.00% | 0.07 | 1,143 | 1,913 | 1.11 | 0.48 | 0.06 | -0.09 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 31.50 | 1.83 | 1.93 | 1.88 | 2.14 | -0.74 | -25.70% | 0.06 | 47 | 110 | 1.10 | 0.45 | 0.06 | -0.09 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 32.00 | 1.70 | 1.76 | 1.73 | 1.76 | -0.96 | -35.30% | 0.05 | 258 | 113 | 1.11 | 0.43 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 32.50 | 1.56 | 1.65 | 1.61 | 1.60 | -1.05 | -39.63% | 0.05 | 166 | 133 | 1.12 | 0.40 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 33.00 | 1.44 | 1.53 | 1.49 | 1.55 | -0.81 | -34.33% | 0.05 | 365 | 375 | 1.13 | 0.38 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 33.50 | 1.32 | 1.42 | 1.37 | 1.35 | -1.02 | -43.04% | 0.04 | 43 | 14 | 1.13 | 0.36 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 34.00 | 1.19 | 1.29 | 1.24 | 1.63 | -0.37 | -18.50% | 0.04 | 24 | 430 | 1.14 | 0.34 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 34.50 | 1.04 | 1.20 | 1.12 | 1.30 | -0.65 | -33.34% | 0.03 | 24 | 13 | 1.14 | 0.32 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 35.00 | 1.02 | 1.09 | 1.06 | 1.05 | -0.70 | -40.00% | 0.03 | 162 | 515 | 1.15 | 0.30 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 36.00 | 0.78 | 0.94 | 0.86 | 1.05 | -0.43 | -29.06% | 0.02 | 29 | 81 | 1.16 | 0.27 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 37.00 | 0.72 | 0.82 | 0.77 | 0.80 | -0.54 | -40.30% | 0.02 | 10 | 151 | 1.18 | 0.24 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 38.00 | 0.60 | 0.70 | 0.65 | 0.79 | -0.33 | -29.47% | 0.02 | 233 | 80 | 1.19 | 0.21 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 39.00 | 0.51 | 0.64 | 0.58 | 0.65 | -0.35 | -35.00% | 0.01 | 8 | 60 | 1.21 | 0.19 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 40.00 | 0.45 | 0.53 | 0.49 | 0.62 | -0.25 | -28.74% | 0.01 | 298 | 492 | 1.21 | 0.17 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 41.00 | 0.26 | 0.50 | 0.38 | 0.46 | -0.28 | -37.84% | 0.01 | 1 | 127 | 1.23 | 0.15 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 42.00 | 0.32 | 0.66 | 0.49 | 0.46 | -0.19 | -29.24% | 0.01 | 39 | 80 | 1.29 | 0.14 | 0.03 | -0.05 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 43.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | 0.11 | 0.02 | -0.04 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 44.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.26 | -50.00% | 0.01 | 142 | 171 | 1.27 | 0.10 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 70 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 11:58:51 AM EST |
| 13.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.03 | 4 | 93 | 3.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 14.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 27 | 2,218 | 1.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 15.00 | 0.02 | 0.17 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 100 | 940 | 1.55 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 127 | 1,894 | 1.70 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 17.00 | 0.02 | 0.14 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 256 | 1.33 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 18.00 | 0.03 | 0.32 | 0.18 | 0.10 | +0.02 | +25.00% | 0.01 | 3 | 495 | 1.63 | -0.02 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 19.00 | 0.02 | 0.23 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.17 | -0.04 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 20.00 | 0.06 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 165 | 1,169 | 1.18 | -0.05 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 21.00 | 0.01 | 0.26 | 0.14 | 0.29 | +0.11 | +61.12% | 0.01 | 71 | 737 | 1.21 | -0.07 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 22.00 | 0.25 | 0.36 | 0.31 | 0.30 | +0.09 | +42.86% | 0.01 | 97 | 446 | 1.12 | -0.10 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 23.00 | 0.42 | 0.46 | 0.44 | 0.42 | +0.09 | +27.28% | 0.02 | 1,062 | 1,511 | 1.06 | -0.13 | 0.03 | -0.05 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 23.50 | 0.48 | 0.55 | 0.52 | 0.50 | +0.04 | +8.70% | 0.02 | 10 | 2 | 1.05 | -0.15 | 0.03 | -0.05 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 24.00 | 0.17 | 0.68 | 0.43 | 0.60 | +0.12 | +25.00% | 0.02 | 84 | 678 | 1.06 | -0.16 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 24.50 | 0.65 | 0.79 | 0.72 | 0.68 | +0.10 | +17.25% | 0.03 | 4 | 5 | 1.07 | -0.18 | 0.04 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 25.00 | 0.86 | 0.90 | 0.88 | 0.87 | +0.19 | +27.95% | 0.04 | 3,192 | 2,956 | 1.07 | -0.20 | 0.04 | -0.06 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 25.50 | 0.96 | 1.20 | 1.08 | 1.00 | +0.24 | +31.58% | 0.04 | 12 | 16 | 1.08 | -0.23 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 26.00 | 0.90 | 1.19 | 1.05 | 1.12 | +0.28 | +33.34% | 0.04 | 195 | 329 | 1.08 | -0.25 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 26.50 | 1.28 | 1.40 | 1.34 | 1.34 | +0.30 | +28.85% | 0.05 | 20 | 22 | 1.15 | -0.28 | 0.05 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 27.00 | 1.48 | 1.61 | 1.55 | 1.51 | +0.37 | +32.46% | 0.06 | 716 | 475 | 1.07 | -0.30 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 27.50 | 1.71 | 1.83 | 1.77 | 1.77 | +0.45 | +34.10% | 0.06 | 26 | 8 | 1.09 | -0.33 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 28.00 | 1.99 | 2.06 | 2.03 | 1.98 | +0.47 | +31.13% | 0.07 | 157 | 215 | 1.09 | -0.35 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 28.50 | 2.23 | 2.36 | 2.30 | 2.18 | +0.48 | +28.24% | 0.08 | 85 | 13 | 1.11 | -0.38 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 29.00 | 2.49 | 2.59 | 2.54 | 2.53 | +0.64 | +33.87% | 0.09 | 664 | 584 | 1.09 | -0.41 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 29.50 | 2.77 | 2.88 | 2.83 | 2.63 | +0.13 | +5.20% | 0.10 | 30 | 35 | 1.02 | -0.44 | 0.06 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 30.00 | 3.05 | 3.20 | 3.13 | 3.04 | +0.61 | +25.11% | 0.10 | 46 | 163 | 1.13 | -0.47 | 0.06 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 30.50 | 3.35 | 3.50 | 3.43 | 3.35 | +0.67 | +25.00% | 0.11 | 855 | 18 | 1.06 | -0.49 | 0.06 | -0.09 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 31.00 | 3.70 | 3.85 | 3.78 | 3.62 | +0.80 | +28.37% | 0.12 | 6 | 75 | 1.10 | -0.52 | 0.06 | -0.09 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 31.50 | 3.90 | 4.20 | 4.05 | 4.00 | +0.90 | +29.04% | 0.13 | 44 | 16 | 1.09 | -0.55 | 0.06 | -0.09 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 32.00 | 3.95 | 4.55 | 4.25 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.11 | -0.57 | 0.05 | -0.08 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 32.50 | 4.60 | 4.95 | 4.78 | % | 0.15 | 0 | 0 | 1.12 | -0.60 | 0.05 | -0.08 | 4/21/2026 11:58:51 AM EST | |||
| 33.00 | 4.95 | 6.45 | 5.70 | 4.90 | +0.79 | +19.23% | 0.17 | 2 | 20 | 1.16 | -0.62 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 33.50 | 5.35 | 7.35 | 6.35 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.13 | -0.64 | 0.05 | -0.08 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 34.00 | 4.60 | 7.65 | 6.13 | % | 0.18 | 0 | 0 | 1.40 | -0.66 | 0.05 | -0.08 | 4/21/2026 11:58:51 AM EST | |||
| 34.50 | 4.90 | 8.00 | 6.45 | % | 0.19 | 0 | 0 | 1.70 | -0.68 | 0.05 | -0.08 | 4/21/2026 11:58:51 AM EST | |||
| 35.00 | 6.45 | 7.00 | 6.73 | 6.95 | +1.60 | +29.91% | 0.19 | 9 | 2 | 1.38 | -0.70 | 0.05 | -0.08 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 36.00 | 7.15 | 8.30 | 7.73 | 7.48 | +1.18 | +18.73% | 0.21 | 3 | 6 | 1.73 | -0.73 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 11:58:51 AM EST |
| 37.00 | 6.95 | 10.20 | 8.58 | % | 0.23 | 0 | 0 | 1.58 | -0.76 | 0.04 | -0.07 | 4/21/2026 11:58:51 AM EST | |||
| 38.00 | 7.85 | 10.95 | 9.40 | 8.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.92 | -0.79 | 0.04 | -0.07 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 39.00 | 9.50 | 10.85 | 10.18 | 9.04 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.97 | -0.81 | 0.03 | -0.06 | 4/20/2026 | 4/21/2026 11:58:51 AM EST |
| 40.00 | 9.95 | 12.95 | 11.45 | % | 0.29 | 0 | 0 | 2.01 | -0.83 | 0.03 | -0.06 | 4/21/2026 11:58:51 AM EST | |||
| 41.00 | 10.35 | 13.90 | 12.13 | % | 0.30 | 0 | 0 | 2.04 | -0.84 | 0.03 | -0.06 | 4/21/2026 11:58:51 AM EST | |||
| 42.00 | 11.30 | 14.95 | 13.13 | % | 0.31 | 0 | 0 | 2.09 | -0.86 | 0.03 | -0.05 | 4/21/2026 11:58:51 AM EST | |||
| 43.00 | 11.95 | 15.80 | 13.88 | % | 0.32 | 0 | 0 | 1.86 | -0.89 | 0.02 | -0.04 | 4/21/2026 11:58:51 AM EST | |||
| 44.00 | 13.20 | 16.30 | 14.75 | % | 0.34 | 0 | 0 | 2.26 | -0.90 | 0.02 | -0.04 | 4/21/2026 11:58:51 AM EST |