Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $51.40 as of 5/9/2025 3:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.10 | 24.25 | 21.40 | % | 24 | 0 | 1.41 | 0.96 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 35.00 | 16.15 | 19.40 | % | 0 | 0 | 1.10 | 0.90 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 38.00 | 15.60 | 16.05 | % | 0 | 0 | 0.97 | 0.86 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 39.00 | 14.85 | 15.55 | % | 0 | 0 | 0.99 | 0.84 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 40.00 | 14.20 | 14.55 | 14.45 | +0.80 | +5.87% | 22 | 1 | 0.97 | 0.82 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 41.00 | 11.60 | 14.10 | 12.69 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.80 | 0.01 | -0.06 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 42.00 | 11.15 | 13.35 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.78 | 0.02 | -0.06 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 43.00 | 12.10 | 12.65 | % | 0 | 0 | 0.98 | 0.77 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 44.00 | 11.40 | 12.25 | % | 0 | 0 | 0.99 | 0.75 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 45.00 | 10.85 | 11.90 | % | 0 | 0 | 1.01 | 0.73 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 46.00 | 10.25 | 11.00 | % | 0 | 0 | 0.99 | 0.70 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 47.00 | 9.85 | 11.10 | % | 0 | 0 | 1.05 | 0.68 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 48.00 | 7.55 | 9.75 | 9.58 | % | 12 | 0 | 1.00 | 0.66 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 49.00 | 8.40 | 10.05 | 9.32 | -0.88 | -8.63% | 11 | 1 | 1.01 | 0.64 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 50.00 | 8.00 | 9.55 | 8.40 | -1.55 | -15.58% | 53 | 7 | 1.02 | 0.62 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 51.00 | 7.20 | 8.90 | 8.17 | % | 15 | 0 | 0.98 | 0.60 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 52.00 | 7.60 | 7.95 | 7.90 | -0.78 | -8.99% | 21 | 11 | 1.01 | 0.58 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 53.00 | 6.25 | 9.00 | 5.95 | -1.03 | -14.76% | 2 | 6 | 1.04 | 0.56 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 54.00 | 5.05 | 7.20 | 6.45 | -1.55 | -19.38% | 30 | 32 | 1.01 | 0.54 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 55.00 | 6.40 | 7.45 | 6.45 | -0.98 | -13.19% | 27 | 5 | 1.06 | 0.52 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 56.00 | 5.60 | 8.35 | 7.44 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.50 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 57.00 | 4.80 | 6.95 | % | 0 | 0 | 1.01 | 0.48 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 58.00 | 4.55 | 6.55 | 5.70 | -0.55 | -8.80% | 3 | 1 | 1.08 | 0.46 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 59.00 | 4.15 | 6.40 | 4.69 | % | 2 | 0 | 1.01 | 0.44 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 60.00 | 3.80 | 5.25 | 5.10 | +0.10 | +2.00% | 11 | 23 | 0.95 | 0.42 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 61.00 | 3.80 | 5.85 | % | 0 | 0 | 1.03 | 0.41 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 62.00 | 3.05 | 5.65 | 4.27 | -0.23 | -5.12% | 14 | 8 | 1.00 | 0.39 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 63.00 | 2.98 | 5.45 | 4.32 | % | 5 | 0 | 1.02 | 0.37 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 64.00 | 2.25 | 5.00 | % | 0 | 0 | 0.96 | 0.36 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 65.00 | 2.05 | 4.65 | % | 0 | 0 | 0.96 | 0.34 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 70.00 | 1.42 | 3.50 | % | 0 | 0 | 0.95 | 0.27 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 75.00 | 1.83 | 3.95 | % | 0 | 0 | 1.16 | 0.22 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.56 | 0.37 | % | 1 | 0 | 1.45 | -0.04 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 35.00 | 0.00 | 1.28 | 1.25 | % | 1 | 0 | 1.06 | -0.10 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 38.00 | 0.85 | 1.85 | 1.50 | -0.17 | -10.18% | 6 | 1 | 1.01 | -0.14 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 39.00 | 1.41 | 2.87 | 1.89 | % | 6 | 0 | 1.03 | -0.16 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 40.00 | 2.00 | 2.33 | 2.16 | +0.16 | +8.00% | 31 | 15 | 0.99 | -0.18 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 41.00 | 2.04 | 4.50 | 2.77 | -0.25 | -8.28% | 13 | 2 | 1.14 | -0.20 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 42.00 | 1.70 | 3.45 | 3.22 | +0.22 | +7.34% | 2 | 2 | 0.94 | -0.22 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 43.00 | 2.61 | 3.80 | 3.15 | % | 12 | 0 | 1.00 | -0.23 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 44.00 | 1.73 | 4.90 | % | 0 | 0 | 0.96 | -0.25 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 45.00 | 2.64 | 4.20 | 4.25 | -0.10 | -2.30% | 6 | 1 | 0.91 | -0.27 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 46.00 | 3.65 | 5.55 | % | 0 | 0 | 1.03 | -0.30 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 47.00 | 3.60 | 6.15 | 4.85 | -0.55 | -10.19% | 2 | 3 | 1.00 | -0.32 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 48.00 | 3.35 | 7.05 | 5.27 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.34 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 49.00 | 5.45 | 6.15 | 6.00 | -0.38 | -5.96% | 4 | 6 | 1.00 | -0.36 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 50.00 | 5.90 | 7.40 | 6.93 | +0.20 | +2.98% | 9 | 11 | 1.05 | -0.38 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 51.00 | 6.30 | 7.50 | 7.40 | +0.29 | +4.08% | 20 | 23 | 1.01 | -0.40 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 52.00 | 6.60 | 8.20 | 7.36 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.42 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 53.00 | 6.60 | 9.60 | % | 0 | 0 | 1.02 | -0.44 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 54.00 | 7.65 | 10.20 | 9.48 | +1.02 | +12.06% | 3 | 30 | 1.05 | -0.46 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 55.00 | 8.40 | 10.35 | 8.99 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.48 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 56.00 | 9.25 | 11.25 | % | 0 | 0 | 1.06 | -0.50 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 57.00 | 10.25 | 11.75 | % | 0 | 0 | 1.07 | -0.52 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 58.00 | 10.95 | 12.60 | % | 0 | 0 | 1.09 | -0.54 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 59.00 | 10.95 | 14.00 | % | 0 | 0 | 0.96 | -0.56 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 60.00 | 10.95 | 12.90 | % | 0 | 0 | 1.01 | -0.58 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 61.00 | 11.60 | 13.80 | % | 0 | 0 | 0.93 | -0.59 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 62.00 | 13.80 | 16.40 | % | 0 | 0 | 1.02 | -0.61 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 63.00 | 14.55 | 16.45 | % | 0 | 0 | 1.11 | -0.63 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 64.00 | 14.10 | 16.00 | % | 0 | 0 | 0.94 | -0.64 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 65.00 | 15.85 | 17.65 | % | 0 | 0 | 1.07 | -0.66 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 70.00 | 19.75 | 22.80 | % | 0 | 0 | 1.16 | -0.73 | 0.02 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 75.00 | 24.50 | 25.60 | % | 0 | 0 | 1.07 | -0.78 | 0.02 | -0.06 | 5/9/2025 4:00:04 PM EST |