Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $25.03 as of 5/13/2026 2:30:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.95 | 10.60 | 9.28 | % | 0.62 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 16.00 | 7.15 | 9.70 | 8.43 | % | 0.53 | 0 | 0 | 1.67 | 0.95 | 0.02 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 17.00 | 6.25 | 8.75 | 7.50 | 7.51 | % | 0.44 | 1 | 0 | 1.53 | 0.93 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST | |
| 18.00 | 5.85 | 7.60 | 6.73 | 8.02 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.31 | 0.89 | 0.03 | -0.02 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 19.00 | 4.50 | 7.00 | 5.75 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.32 | 0.85 | 0.04 | -0.02 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 20.00 | 4.50 | 6.20 | 5.35 | 4.90 | % | 0.27 | 7 | 0 | 0.85 | 0.80 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST | |
| 20.50 | 3.35 | 5.85 | 4.60 | 4.35 | -1.07 | -19.75% | 0.22 | 19 | 2 | 1.22 | 0.78 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 21.00 | 3.70 | 5.00 | 4.35 | 4.50 | % | 0.21 | 21 | 0 | 0.74 | 0.75 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST | |
| 21.50 | 3.65 | 4.40 | 4.03 | 6.87 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.75 | 0.72 | 0.05 | -0.03 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 22.00 | 3.20 | 4.75 | 3.98 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 0.69 | 0.05 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 22.50 | 3.05 | 3.80 | 3.43 | 3.14 | -2.03 | -39.27% | 0.15 | 1 | 5 | 0.75 | 0.66 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 23.00 | 2.74 | 3.70 | 3.22 | 3.06 | -1.13 | -26.97% | 0.14 | 21 | 6 | 0.77 | 0.63 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 23.50 | 2.73 | 3.30 | 3.02 | 3.05 | -0.93 | -23.37% | 0.13 | 170 | 5 | 0.79 | 0.60 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 24.00 | 2.60 | 3.10 | 2.85 | 2.80 | -0.56 | -16.67% | 0.12 | 133 | 17 | 0.81 | 0.57 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 24.50 | 2.28 | 2.85 | 2.57 | 2.50 | -0.55 | -18.04% | 0.10 | 26 | 5 | 0.79 | 0.55 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 25.00 | 2.25 | 2.57 | 2.41 | 2.44 | -0.70 | -22.30% | 0.10 | 73 | 12 | 0.81 | 0.52 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 25.50 | 2.02 | 2.46 | 2.24 | 2.21 | -1.06 | -32.42% | 0.09 | 50 | 18 | 0.81 | 0.49 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 26.00 | 1.75 | 2.43 | 2.09 | 2.09 | -0.36 | -14.70% | 0.08 | 28 | 133 | 0.82 | 0.46 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 26.50 | 1.14 | 2.14 | 1.64 | 3.06 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.74 | 0.44 | 0.06 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 27.00 | 1.54 | 1.91 | 1.73 | 1.67 | -0.53 | -24.10% | 0.06 | 7 | 46 | 0.81 | 0.41 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 27.50 | 1.42 | 1.79 | 1.61 | 1.62 | -0.38 | -19.00% | 0.06 | 9 | 36 | 0.82 | 0.39 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 28.00 | 1.30 | 1.72 | 1.51 | 1.52 | -0.34 | -18.28% | 0.05 | 21 | 36 | 0.83 | 0.36 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 28.50 | 1.00 | 1.62 | 1.31 | 1.20 | -1.03 | -46.19% | 0.05 | 2 | 81 | 0.81 | 0.34 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 29.00 | 1.01 | 1.52 | 1.27 | 1.35 | -0.29 | -17.69% | 0.04 | 21 | 17 | 0.83 | 0.32 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 29.50 | 0.90 | 1.40 | 1.15 | 0.90 | -0.64 | -41.56% | 0.04 | 3 | 19 | 0.83 | 0.30 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 30.00 | 0.85 | 1.37 | 1.11 | 1.10 | -0.31 | -21.99% | 0.04 | 51 | 109 | 0.85 | 0.28 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 30.50 | 0.83 | 1.27 | 1.05 | 1.01 | -0.26 | -20.48% | 0.03 | 3 | 4 | 0.86 | 0.26 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 31.00 | 0.80 | 1.15 | 0.98 | 0.80 | -0.62 | -43.67% | 0.03 | 6 | 7 | 0.87 | 0.25 | 0.04 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 31.50 | 0.59 | 1.06 | 0.83 | 0.85 | -0.30 | -26.09% | 0.03 | 13 | 6 | 0.84 | 0.23 | 0.04 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 32.00 | 0.50 | 0.96 | 0.73 | 0.76 | -0.23 | -23.24% | 0.02 | 60 | 108 | 0.83 | 0.22 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 33.00 | 0.51 | 1.03 | 0.77 | 0.81 | +0.01 | +1.25% | 0.02 | 7 | 17 | 0.90 | 0.19 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 34.00 | 0.20 | 0.77 | 0.49 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.17 | 0.03 | -0.02 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 35.00 | 0.40 | 0.64 | 0.52 | 0.54 | -0.24 | -30.77% | 0.01 | 13 | 89 | 0.91 | 0.15 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 40.00 | 0.17 | 0.41 | 0.29 | 0.30 | -0.05 | -14.29% | 0.01 | 19 | 153 | 0.94 | 0.07 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.03 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.01 | -0.05 | 0.02 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.92 | -0.07 | 0.02 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 18.00 | 0.35 | 0.55 | 0.45 | 0.54 | +0.25 | +86.21% | 0.03 | 53 | 17 | 0.82 | -0.11 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 19.00 | 0.38 | 0.58 | 0.48 | 0.60 | +0.14 | +30.44% | 0.03 | 23 | 8 | 0.73 | -0.15 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 20.00 | 0.71 | 0.91 | 0.81 | 0.80 | +0.13 | +19.41% | 0.04 | 53 | 52 | 0.78 | -0.20 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 20.50 | 0.83 | 1.26 | 1.05 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.81 | -0.22 | 0.05 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 21.00 | 1.00 | 1.25 | 1.13 | 1.19 | +0.29 | +32.23% | 0.05 | 565 | 28 | 0.78 | -0.25 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 21.50 | 1.00 | 1.88 | 1.44 | 1.33 | +0.33 | +33.00% | 0.07 | 10 | 20 | 0.83 | -0.28 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 22.00 | 0.83 | 1.84 | 1.34 | 1.44 | +0.14 | +10.77% | 0.06 | 56 | 108 | 0.72 | -0.31 | 0.05 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 22.50 | 1.64 | 2.27 | 1.96 | 1.60 | +0.21 | +15.11% | 0.09 | 9 | 63 | 0.86 | -0.34 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 23.00 | 1.59 | 2.40 | 2.00 | 2.01 | +0.50 | +33.12% | 0.09 | 126 | 32 | 0.80 | -0.37 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 23.50 | 2.10 | 2.82 | 2.46 | 2.32 | +0.88 | +61.12% | 0.10 | 182 | 14 | 0.87 | -0.40 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 24.00 | 2.26 | 2.87 | 2.57 | 2.55 | +0.42 | +19.72% | 0.11 | 117 | 17 | 0.82 | -0.43 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 24.50 | 2.66 | 3.40 | 3.03 | 2.99 | +1.09 | +57.37% | 0.12 | 51 | 1 | 0.88 | -0.45 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 25.00 | 2.97 | 3.40 | 3.19 | 3.34 | +0.76 | +29.46% | 0.13 | 9 | 28 | 0.83 | -0.48 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 25.50 | 3.25 | 3.75 | 3.50 | 3.66 | +0.81 | +28.43% | 0.14 | 6 | 74 | 0.84 | -0.51 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 26.00 | 3.55 | 4.10 | 3.83 | 3.88 | +0.68 | +21.25% | 0.15 | 1 | 89 | 0.84 | -0.54 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 26.50 | 2.85 | 4.65 | 3.75 | 3.27 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.71 | -0.56 | 0.06 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 27.00 | 4.25 | 4.85 | 4.55 | 4.47 | +0.90 | +25.21% | 0.17 | 1 | 39 | 0.86 | -0.59 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 27.50 | 4.40 | 5.20 | 4.80 | 5.08 | +1.03 | +25.44% | 0.17 | 1 | 59 | 0.82 | -0.61 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 28.00 | 3.95 | 6.05 | 5.00 | 4.36 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.08 | -0.64 | 0.05 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 28.50 | 5.35 | 6.00 | 5.68 | 3.98 | 0.00 | 0.00% | 0.20 | 0 | 225 | 0.87 | -0.66 | 0.05 | -0.03 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 29.00 | 5.50 | 6.45 | 5.98 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.84 | -0.68 | 0.05 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 29.50 | 5.20 | 7.80 | 6.50 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.28 | -0.70 | 0.05 | -0.03 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 30.00 | 6.55 | 7.40 | 6.98 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | -0.72 | 0.05 | -0.03 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 30.50 | 6.75 | 7.75 | 7.25 | 4.79 | 0.00 | 0.00% | 0.24 | 0 | 225 | 0.86 | -0.74 | 0.05 | -0.03 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 31.00 | 6.50 | 8.20 | 7.35 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.04 | -0.75 | 0.04 | -0.03 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 31.50 | 6.90 | 9.50 | 8.20 | % | 0.26 | 0 | 0 | 1.34 | -0.77 | 0.04 | -0.03 | 5/13/2026 4:00:00 PM EST | |||
| 32.00 | 7.35 | 9.95 | 8.65 | 5.82 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.35 | -0.78 | 0.04 | -0.02 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 33.00 | 8.25 | 10.85 | 9.55 | % | 0.29 | 0 | 0 | 1.39 | -0.81 | 0.04 | -0.02 | 5/13/2026 4:00:00 PM EST | |||
| 34.00 | 9.15 | 11.75 | 10.45 | % | 0.31 | 0 | 0 | 1.41 | -0.83 | 0.03 | -0.02 | 5/13/2026 4:00:00 PM EST | |||
| 35.00 | 10.15 | 12.10 | 11.13 | 10.43 | 0.00 | 0.00% | 0.32 | 0 | 82 | 1.24 | -0.85 | 0.03 | -0.02 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 40.00 | 14.75 | 17.60 | 16.18 | % | 0.40 | 0 | 0 | 1.67 | -0.93 | 0.02 | -0.01 | 5/13/2026 4:00:00 PM EST |