Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $25.38 as of 5/29/2026 10:52:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.70 | 15.10 | 13.90 | 13.69 | 0.00 | 0.00% | 1.16 | 0 | 63 | 3.98 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 11.70 | 14.25 | 12.98 | % | 1.00 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 14.00 | 10.70 | 13.25 | 11.98 | % | 0.86 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 15.00 | 9.10 | 12.90 | 11.00 | % | 0.73 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 16.00 | 8.95 | 11.30 | 10.13 | 10.45 | % | 0.63 | 1 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 17.00 | 7.10 | 10.50 | 8.80 | 8.50 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 18.00 | 6.80 | 9.10 | 7.95 | 8.20 | 0.00 | 0.00% | 0.44 | 0 | 97 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 18.50 | 5.60 | 9.00 | 7.30 | % | 0.39 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 19.00 | 5.60 | 8.50 | 7.05 | 3.71 | 0.00 | 0.00% | 0.37 | 0 | 17 | 2.37 | 0.98 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 3:59:50 PM EST |
| 19.50 | 5.80 | 7.90 | 6.85 | 6.43 | % | 0.35 | 10 | 0 | 2.17 | 0.98 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 20.00 | 5.20 | 7.20 | 6.20 | 4.68 | -0.52 | -10.00% | 0.31 | 20 | 68 | 1.91 | 0.96 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 20.50 | 4.25 | 6.70 | 5.48 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 63 | 1.80 | 0.95 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 21.00 | 4.55 | 5.90 | 5.23 | 4.90 | +0.04 | +0.83% | 0.25 | 11 | 30 | 1.44 | 0.92 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 21.50 | 3.15 | 6.10 | 4.63 | 3.14 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.84 | 0.90 | 0.04 | -0.02 | 5/21/2026 | 5/29/2026 3:59:50 PM EST |
| 22.00 | 3.55 | 5.05 | 4.30 | 4.44 | +0.67 | +17.78% | 0.20 | 116 | 36 | 1.38 | 0.88 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 22.50 | 2.95 | 4.85 | 3.90 | 3.74 | -0.06 | -1.58% | 0.17 | 4 | 81 | 1.46 | 0.85 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 23.00 | 3.05 | 4.00 | 3.53 | 3.27 | 0.00 | 0.00% | 0.15 | 80 | 91 | 1.14 | 0.81 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 23.50 | 2.63 | 3.45 | 3.04 | 3.20 | +0.37 | +13.08% | 0.13 | 26 | 85 | 0.71 | 0.77 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 24.00 | 2.35 | 2.88 | 2.62 | 2.87 | +0.22 | +8.31% | 0.11 | 161 | 664 | 0.69 | 0.73 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 24.50 | 2.31 | 2.70 | 2.51 | 2.36 | +0.19 | +8.76% | 0.10 | 82 | 161 | 0.82 | 0.68 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 25.00 | 2.10 | 2.41 | 2.26 | 2.07 | +0.17 | +8.95% | 0.09 | 185 | 336 | 0.85 | 0.63 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 25.50 | 1.72 | 2.08 | 1.90 | 1.91 | +0.29 | +17.91% | 0.07 | 126 | 273 | 0.80 | 0.58 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 26.00 | 1.66 | 1.78 | 1.72 | 1.55 | +0.17 | +12.32% | 0.07 | 298 | 438 | 0.83 | 0.53 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 26.50 | 1.43 | 1.50 | 1.47 | 1.45 | +0.22 | +17.89% | 0.06 | 126 | 150 | 0.81 | 0.49 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 27.00 | 1.24 | 1.35 | 1.30 | 1.27 | +0.23 | +22.12% | 0.05 | 299 | 1,058 | 0.83 | 0.44 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 27.50 | 1.06 | 1.14 | 1.10 | 1.02 | +0.13 | +14.61% | 0.04 | 200 | 176 | 0.82 | 0.40 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 28.00 | 0.91 | 1.02 | 0.97 | 0.91 | +0.18 | +24.66% | 0.03 | 489 | 443 | 0.83 | 0.36 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 28.50 | 0.70 | 0.89 | 0.80 | 0.72 | -0.02 | -2.71% | 0.03 | 149 | 128 | 0.82 | 0.32 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 29.00 | 0.60 | 0.80 | 0.70 | 0.73 | +0.15 | +25.87% | 0.02 | 113 | 375 | 0.82 | 0.29 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 29.50 | 0.51 | 0.69 | 0.60 | 0.57 | +0.08 | +16.33% | 0.02 | 129 | 114 | 0.84 | 0.26 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 30.00 | 0.52 | 0.60 | 0.56 | 0.52 | +0.09 | +20.93% | 0.02 | 614 | 1,362 | 0.86 | 0.23 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 30.50 | 0.38 | 0.52 | 0.45 | 0.39 | +0.01 | +2.64% | 0.01 | 38 | 447 | 0.86 | 0.20 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 31.00 | 0.32 | 0.46 | 0.39 | 0.31 | 0.00 | 0.00% | 0.01 | 212 | 230 | 0.87 | 0.17 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 31.50 | 0.29 | 0.40 | 0.35 | 0.30 | +0.03 | +11.12% | 0.01 | 7 | 63 | 0.89 | 0.15 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 32.00 | 0.24 | 0.33 | 0.29 | 0.28 | +0.03 | +12.00% | 0.01 | 79 | 258 | 0.88 | 0.13 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 32.50 | 0.01 | 0.70 | 0.36 | % | 0.01 | 0 | 0 | 0.87 | 0.12 | 0.04 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 33.00 | 0.19 | 0.28 | 0.24 | 0.21 | +0.01 | +5.00% | 0.01 | 632 | 527 | 0.92 | 0.10 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | 0.61 | % | 0.01 | 6 | 0 | 1.52 | 0.08 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 34.00 | 0.14 | 0.23 | 0.19 | 0.05 | -0.12 | -70.59% | 0.01 | 10 | 139 | 0.94 | 0.08 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 35.00 | 0.11 | 0.20 | 0.16 | 0.14 | +0.03 | +27.28% | 0.00 | 104 | 337 | 0.98 | 0.06 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 24 | 285 | 1.21 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 3 | 17 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 87 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 3 | 282 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 19.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 455 | 0.86 | -0.02 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.41 | -0.02 | 0.02 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 20.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.03 | -27.28% | 0.01 | 24 | 1,776 | 0.87 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 20.50 | 0.06 | 0.31 | 0.19 | 0.13 | -0.03 | -18.75% | 0.01 | 9 | 195 | 0.90 | -0.05 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 21.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.01 | 113 | 525 | 0.80 | -0.08 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 21.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.06 | -25.00% | 0.01 | 30 | 407 | 0.78 | -0.10 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 22.00 | 0.20 | 0.36 | 0.28 | 0.24 | -0.08 | -25.00% | 0.01 | 523 | 759 | 0.80 | -0.12 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 22.50 | 0.27 | 0.38 | 0.33 | 0.32 | -0.06 | -15.79% | 0.01 | 672 | 408 | 0.77 | -0.15 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 23.00 | 0.36 | 0.46 | 0.41 | 0.43 | -0.08 | -15.69% | 0.02 | 146 | 559 | 0.77 | -0.19 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 23.50 | 0.50 | 0.57 | 0.54 | 0.56 | -0.09 | -13.85% | 0.02 | 275 | 255 | 0.76 | -0.23 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 24.00 | 0.61 | 0.76 | 0.69 | 0.73 | -0.06 | -7.60% | 0.03 | 227 | 411 | 0.76 | -0.27 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 24.50 | 0.78 | 0.91 | 0.85 | 0.85 | -0.22 | -20.57% | 0.03 | 141 | 145 | 0.76 | -0.32 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 25.00 | 0.98 | 1.11 | 1.05 | 1.15 | -0.17 | -12.88% | 0.04 | 113 | 311 | 0.77 | -0.37 | 0.09 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 25.50 | 1.20 | 1.34 | 1.27 | 1.25 | -0.16 | -11.35% | 0.05 | 35 | 139 | 0.76 | -0.42 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 26.00 | 1.45 | 1.66 | 1.56 | 1.52 | -0.27 | -15.09% | 0.06 | 12 | 160 | 0.78 | -0.47 | 0.10 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 26.50 | 1.71 | 2.37 | 2.04 | 1.78 | -0.45 | -20.18% | 0.08 | 18 | 34 | 0.88 | -0.51 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 27.00 | 2.01 | 2.90 | 2.46 | 2.15 | -0.16 | -6.93% | 0.09 | 1 | 166 | 0.93 | -0.56 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 27.50 | 2.19 | 3.25 | 2.72 | 3.63 | +0.51 | +16.35% | 0.10 | 6 | 61 | 0.91 | -0.60 | 0.09 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 28.00 | 2.60 | 3.60 | 3.10 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.93 | -0.64 | 0.09 | -0.06 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 28.50 | 2.96 | 4.60 | 3.78 | 3.95 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.09 | -0.68 | 0.08 | -0.05 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 29.00 | 3.00 | 4.95 | 3.98 | 4.23 | +0.30 | +7.64% | 0.14 | 6 | 48 | 1.51 | -0.71 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 29.50 | 3.45 | 5.00 | 4.23 | 5.97 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.35 | -0.74 | 0.07 | -0.05 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 30.00 | 3.80 | 5.60 | 4.70 | 4.26 | -0.79 | -15.65% | 0.16 | 5 | 45 | 1.58 | -0.77 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 30.50 | 3.15 | 6.40 | 4.78 | 6.38 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.70 | -0.80 | 0.06 | -0.04 | 5/14/2026 | 5/29/2026 3:59:50 PM EST |
| 31.00 | 4.85 | 6.50 | 5.68 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.55 | -0.83 | 0.06 | -0.04 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 31.50 | 3.90 | 7.10 | 5.50 | 7.66 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.67 | -0.85 | 0.05 | -0.04 | 5/15/2026 | 5/29/2026 3:59:50 PM EST |
| 32.00 | 5.65 | 7.50 | 6.58 | 6.77 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.68 | -0.87 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 32.50 | 4.85 | 8.05 | 6.45 | % | 0.20 | 0 | 0 | 1.76 | -0.88 | 0.04 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 33.00 | 6.60 | 8.50 | 7.55 | 7.56 | -0.61 | -7.47% | 0.23 | 1 | 15 | 1.79 | -0.90 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 33.50 | 7.00 | 8.85 | 7.93 | % | 0.24 | 0 | 0 | 1.79 | -0.92 | 0.03 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 34.00 | 7.40 | 9.55 | 8.48 | 8.96 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.93 | -0.92 | 0.03 | -0.02 | 5/13/2026 | 5/29/2026 3:59:50 PM EST |
| 35.00 | 8.40 | 10.15 | 9.28 | 9.06 | -0.72 | -7.37% | 0.27 | 27 | 66 | 1.79 | -0.94 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 40.00 | 13.20 | 15.20 | 14.20 | 11.25 | 0.00 | 0.00% | 0.35 | 0 | 60 | 2.25 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 3:59:50 PM EST |