Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $41.88 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 27.15 | 30.80 | 20.35 | 0.00 | 0.00% | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 27.15 | 28.85 | 18.30 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 25.40 | 27.90 | 27.88 | % | 29 | 0 | 2.15 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 16.00 | 25.40 | 27.90 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 24.00 | 26.30 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 23.10 | 25.95 | % | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 22.05 | 24.95 | 17.01 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.97 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 21.15 | 23.00 | 21.25 | 0.00 | 0.00% | 0 | 12 | 1.48 | 0.96 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 20.10 | 22.40 | 18.40 | 0.00 | 0.00% | 0 | 64 | 1.42 | 0.95 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 19.30 | 21.80 | 19.45 | +7.10 | +57.49% | 3 | 3 | 1.45 | 0.94 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 18.35 | 20.50 | % | 0 | 0 | 1.37 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 17.45 | 19.75 | 18.00 | +1.44 | +8.70% | 15 | 27 | 1.55 | 0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 16.85 | 18.20 | 16.00 | -0.68 | -4.08% | 3 | 93 | 1.23 | 0.92 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 15.90 | 18.10 | 16.20 | +0.85 | +5.54% | 6 | 80 | 1.10 | 0.91 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 14.45 | 17.25 | 15.71 | +1.39 | +9.71% | 13 | 182 | 1.11 | 0.89 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 14.35 | 15.60 | 13.98 | -0.27 | -1.90% | 1 | 181 | 1.08 | 0.88 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 14.25 | 14.65 | 13.65 | +0.28 | +2.10% | 8 | 1,223 | 1.15 | 0.86 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 12.55 | 13.90 | 13.79 | +1.24 | +9.88% | 96 | 1,423 | 1.01 | 0.85 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 12.55 | 13.80 | 12.45 | +0.46 | +3.84% | 2 | 88 | 1.20 | 0.83 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 11.50 | 12.45 | 12.75 | +1.25 | +10.87% | 33 | 137 | 1.08 | 0.81 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 11.40 | 11.80 | 10.90 | +0.65 | +6.35% | 9 | 117 | 1.15 | 0.79 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 10.30 | 11.20 | 11.00 | +0.80 | +7.85% | 31 | 196 | 1.10 | 0.77 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 10.20 | 10.55 | 10.40 | +1.15 | +12.44% | 369 | 2,245 | 1.16 | 0.74 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 8.95 | 10.10 | 9.80 | +0.75 | +8.29% | 89 | 201 | 1.18 | 0.72 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 8.95 | 9.40 | 9.19 | +1.14 | +14.17% | 63 | 160 | 1.14 | 0.70 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 8.40 | 9.40 | 8.70 | +1.05 | +13.73% | 110 | 1,448 | 1.13 | 0.68 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 7.75 | 8.75 | 8.50 | +1.00 | +13.34% | 48 | 198 | 1.17 | 0.65 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 7.65 | 7.95 | 7.85 | +0.80 | +11.35% | 827 | 2,339 | 1.16 | 0.63 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 6.75 | 7.45 | 7.30 | +1.00 | +15.88% | 269 | 188 | 1.12 | 0.60 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 6.45 | 7.05 | 6.75 | +0.83 | +14.02% | 375 | 116 | 1.14 | 0.58 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 5.90 | 6.60 | 6.60 | +0.60 | +10.00% | 201 | 172 | 1.12 | 0.56 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 5.90 | 6.25 | 6.17 | +0.54 | +9.60% | 40 | 85 | 1.16 | 0.54 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 5.65 | 5.90 | 5.77 | +0.52 | +9.91% | 1,122 | 2,115 | 1.17 | 0.51 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 4.75 | 5.60 | 5.45 | +0.60 | +12.38% | 176 | 341 | 1.12 | 0.49 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 4.15 | 5.55 | 5.16 | +0.62 | +13.66% | 46 | 21 | 1.10 | 0.47 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 4.60 | 5.00 | 4.85 | +0.44 | +9.98% | 69 | 90 | 1.17 | 0.45 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 4.30 | 4.70 | 4.51 | +0.46 | +11.36% | 128 | 59 | 1.19 | 0.43 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 4.25 | 4.40 | 4.35 | +0.69 | +18.86% | 1,881 | 818 | 1.19 | 0.42 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 3.10 | 3.40 | 3.25 | +0.45 | +16.08% | 6,578 | 3,519 | 1.20 | 0.33 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 2.37 | 2.45 | 2.44 | % | 3,463 | 0 | 1.21 | 0.27 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.88 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 0.04 | 1.13 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.73 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.01 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 88 | 1.55 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.02 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.75 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.07 | 1.35 | 0.10 | -0.10 | -50.00% | 1 | 24 | 2.08 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 1.10 | 0.13 | +0.01 | +8.34% | 3 | 117 | 1.89 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.14 | 0.86 | 0.17 | +0.07 | +70.00% | 5 | 18 | 1.58 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.17 | 0.25 | 0.21 | -0.04 | -16.00% | 165 | 166 | 1.21 | -0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.22 | 0.28 | 0.25 | -0.02 | -7.41% | 29 | 172 | 1.18 | -0.05 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.14 | 0.36 | 0.33 | -0.10 | -23.26% | 11 | 67 | 1.06 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.28 | 0.89 | 0.42 | -0.09 | -17.65% | 7 | 101 | 1.27 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.28 | 0.57 | 0.51 | -0.07 | -12.07% | 102 | 208 | 1.15 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.48 | 0.67 | 0.61 | -0.13 | -17.57% | 465 | 1,054 | 1.13 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.68 | 1.04 | 0.74 | -0.13 | -14.95% | 208 | 187 | 1.18 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.84 | 0.99 | 0.93 | -0.08 | -7.93% | 233 | 8,201 | 1.14 | -0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 1.06 | 1.28 | 1.14 | -0.14 | -10.94% | 266 | 227 | 1.16 | -0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 1.28 | 1.80 | 1.30 | -0.21 | -13.91% | 48 | 295 | 1.20 | -0.14 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 1.52 | 1.82 | 1.52 | -0.19 | -11.12% | 649 | 526 | 1.14 | -0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 1.69 | 1.92 | 1.85 | -0.14 | -7.04% | 57 | 142 | 1.12 | -0.17 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 2.09 | 2.31 | 2.14 | -0.21 | -8.94% | 336 | 584 | 1.15 | -0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 1.48 | 2.84 | 2.40 | -0.35 | -12.73% | 359 | 70 | 1.06 | -0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 2.57 | 2.94 | 2.87 | -0.28 | -8.89% | 108 | 140 | 1.11 | -0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 3.15 | 3.30 | 3.20 | -0.43 | -11.85% | 6,207 | 5,582 | 1.13 | -0.26 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 3.60 | 3.75 | 3.63 | -0.34 | -8.57% | 155 | 482 | 1.14 | -0.28 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 3.75 | 4.20 | 4.10 | -0.35 | -7.87% | 48 | 50 | 1.12 | -0.30 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 4.50 | 4.65 | 4.58 | -0.47 | -9.31% | 147 | 36 | 1.14 | -0.32 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 5.00 | 6.10 | 5.15 | -0.35 | -6.37% | 37 | 62 | 1.23 | -0.35 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 5.55 | 5.70 | 5.60 | -0.50 | -8.20% | 4,547 | 194 | 1.15 | -0.37 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 6.05 | 6.30 | 6.15 | -0.51 | -7.66% | 29 | 33 | 1.15 | -0.40 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 6.65 | 6.90 | 6.70 | -0.75 | -10.07% | 101 | 33 | 1.16 | -0.42 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 7.20 | 7.45 | 7.05 | -0.75 | -9.62% | 19 | 23 | 1.15 | -0.44 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 7.55 | 9.35 | 7.68 | -1.02 | -11.73% | 2 | 23 | 1.26 | -0.46 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 8.45 | 9.00 | 8.89 | -0.50 | -5.33% | 109 | 55 | 1.18 | -0.49 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 9.20 | 9.55 | 9.00 | -0.85 | -8.63% | 1 | 6 | 1.18 | -0.51 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 9.80 | 10.10 | 9.80 | -4.51 | -31.52% | 43 | 12 | 1.17 | -0.53 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 10.45 | 11.75 | 11.22 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.55 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 10.50 | 12.20 | % | 0 | 0 | 1.16 | -0.57 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 11.05 | 12.40 | 12.12 | -0.83 | -6.41% | 104 | 3 | 1.10 | -0.58 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 15.35 | 17.95 | 15.90 | -1.43 | -8.26% | 23 | 7 | 1.12 | -0.67 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 18.30 | 22.00 | % | 0 | 0 | 1.17 | -0.73 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST |