Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $26.71 as of 4/23/2025 9:17:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.60 | 14.35 | % | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 14.00 | 12.60 | 13.45 | % | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 15.00 | 11.65 | 12.50 | 13.40 | +1.40 | +11.67% | 6 | 6 | 1.56 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 17.00 | 9.90 | 10.65 | % | 0 | 0 | 1.17 | 0.91 | 0.02 | -0.02 | 4/23/2025 4:00:03 PM EST | |||
| 18.00 | 8.20 | 9.65 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.89 | 0.02 | -0.03 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 19.00 | 8.15 | 8.70 | 10.55 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.87 | 0.02 | -0.03 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 20.00 | 6.60 | 8.60 | 8.07 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.84 | 0.03 | -0.03 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 21.00 | 5.85 | 7.15 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.80 | 0.03 | -0.04 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 22.00 | 5.85 | 6.75 | % | 0 | 0 | 1.10 | 0.77 | 0.03 | -0.04 | 4/23/2025 4:00:03 PM EST | |||
| 23.00 | 4.85 | 5.85 | 7.00 | +1.97 | +39.17% | 1 | 13 | 0.98 | 0.73 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 24.00 | 3.95 | 6.10 | 5.15 | +0.95 | +22.62% | 12 | 11 | 0.91 | 0.69 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 25.00 | 3.30 | 4.50 | 4.25 | +0.55 | +14.87% | 5 | 12 | 0.90 | 0.65 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 26.00 | 2.96 | 4.00 | 4.40 | +1.05 | +31.35% | 5 | 35 | 0.92 | 0.60 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 27.00 | 2.86 | 3.55 | 3.60 | +0.75 | +26.32% | 43 | 30 | 0.97 | 0.55 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 28.00 | 2.79 | 3.85 | 3.85 | +1.29 | +50.40% | 16 | 3,128 | 1.13 | 0.51 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 29.00 | 2.35 | 2.64 | 2.57 | +0.39 | +17.89% | 81 | 174 | 0.99 | 0.46 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 30.00 | 1.92 | 2.25 | 2.22 | +0.38 | +20.66% | 71 | 131 | 0.99 | 0.41 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 31.00 | 1.61 | 2.29 | 2.07 | +0.58 | +38.93% | 22 | 53 | 0.99 | 0.37 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 32.00 | 1.17 | 1.70 | 1.68 | +0.26 | +18.31% | 78 | 69 | 0.90 | 0.33 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 33.00 | 1.25 | 1.56 | 1.34 | +0.26 | +24.08% | 36 | 30 | 0.97 | 0.30 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 34.00 | 0.90 | 1.23 | 1.10 | -0.03 | -2.66% | 5 | 83 | 0.97 | 0.26 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 35.00 | 0.71 | 1.05 | 1.00 | +0.21 | +26.59% | 177 | 2,141 | 0.96 | 0.23 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 36.00 | 0.57 | 0.96 | 0.83 | +0.06 | +7.80% | 11 | 32 | 0.96 | 0.21 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 37.00 | 0.44 | 0.76 | 0.65 | +0.03 | +4.84% | 38 | 15 | 0.95 | 0.18 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 38.00 | 0.42 | 0.66 | 0.69 | +0.17 | +32.70% | 13 | 16 | 0.98 | 0.16 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 39.00 | 0.08 | 0.82 | 0.47 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.14 | 0.03 | -0.02 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 40.00 | 0.17 | 0.47 | 0.58 | +0.24 | +70.59% | 33 | 133 | 0.93 | 0.13 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 1.17 | % | 0 | 0 | 2.03 | -0.02 | 0.00 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 14.00 | 0.04 | 0.85 | % | 0 | 0 | 1.51 | -0.03 | 0.01 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 15.00 | 0.13 | 0.61 | 0.22 | -0.08 | -26.67% | 2 | 50 | 1.30 | -0.05 | 0.01 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 17.00 | 0.38 | 0.72 | 0.37 | -0.21 | -36.21% | 5 | 56 | 1.23 | -0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 18.00 | 0.52 | 0.64 | 0.58 | -0.24 | -29.27% | 8 | 49 | 1.16 | -0.11 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 19.00 | 0.67 | 0.81 | 0.67 | -0.34 | -33.67% | 1 | 25 | 1.13 | -0.13 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 20.00 | 0.87 | 1.01 | 0.80 | -0.43 | -34.96% | 29 | 232 | 1.11 | -0.16 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 21.00 | 1.10 | 1.47 | 1.10 | -0.45 | -29.04% | 5 | 12 | 1.14 | -0.20 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 22.00 | 1.39 | 1.55 | 1.45 | -0.42 | -22.46% | 27 | 39 | 1.08 | -0.23 | 0.03 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 23.00 | 1.70 | 2.16 | 1.80 | -0.40 | -18.19% | 3 | 38 | 1.08 | -0.27 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 24.00 | 2.08 | 2.44 | 2.05 | -0.62 | -23.23% | 23 | 90 | 1.09 | -0.31 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 25.00 | 2.36 | 2.66 | 2.56 | -0.60 | -18.99% | 10 | 64 | 1.02 | -0.35 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 26.00 | 2.86 | 3.25 | 3.24 | -0.52 | -13.83% | 24 | 154 | 1.01 | -0.40 | 0.04 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 27.00 | 2.92 | 4.50 | 3.42 | -0.73 | -17.59% | 50 | 45 | 0.94 | -0.45 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 28.00 | 3.95 | 5.00 | 4.00 | -0.94 | -19.03% | 44 | 43 | 1.11 | -0.49 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 29.00 | 3.60 | 5.00 | 4.47 | -1.03 | -18.73% | 2 | 25 | 0.87 | -0.54 | 0.05 | -0.05 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 30.00 | 4.45 | 5.65 | 4.75 | -1.30 | -21.49% | 1 | 24 | 0.89 | -0.59 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 31.00 | 5.65 | 6.50 | 5.86 | -0.99 | -14.46% | 2 | 4 | 0.98 | -0.63 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 32.00 | 5.80 | 7.10 | 7.60 | 0.00 | 0.00% | 0 | 27 | 0.86 | -0.67 | 0.04 | -0.04 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 33.00 | 7.35 | 8.65 | 8.71 | 0.00 | 0.00% | 0 | 14 | 1.11 | -0.70 | 0.04 | -0.04 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 34.00 | 7.55 | 9.40 | 7.42 | -0.48 | -6.08% | 6 | 0 | 0.93 | -0.74 | 0.04 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 35.00 | 8.30 | 9.55 | 8.12 | -1.47 | -15.33% | 10 | 7 | 0.86 | -0.77 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 36.00 | 9.30 | 10.80 | 11.20 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.79 | 0.03 | -0.03 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 37.00 | 10.10 | 11.15 | 11.83 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.82 | 0.03 | -0.03 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 38.00 | 11.30 | 12.85 | 10.15 | -2.83 | -21.81% | 1 | 4 | 1.09 | -0.84 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 39.00 | 11.95 | 13.80 | 12.64 | -1.15 | -8.34% | 1 | 2 | 1.12 | -0.86 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 40.00 | 13.45 | 13.70 | 12.25 | -2.70 | -18.06% | 44 | 4 | 0.92 | -0.87 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |