Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $59.78 as of 6/16/2025 8:31:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.95 | 31.00 | 26.57 | 0.00 | 0.00% | 0 | 49 | 3.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 35.00 | 23.95 | 25.10 | 24.50 | +2.14 | +9.58% | 4 | 541 | 2.02 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 38.00 | 21.45 | 22.95 | 18.90 | 0.00 | 0.00% | 0 | 41 | 1.65 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:59 PM EST |
| 39.00 | 19.95 | 21.40 | 20.56 | +4.08 | +24.76% | 20 | 38 | 1.45 | 0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 40.00 | 18.35 | 21.10 | 19.81 | +2.81 | +16.53% | 24 | 69 | 1.54 | 0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 41.00 | 18.05 | 19.35 | 18.65 | +4.15 | +28.63% | 20 | 26 | 1.91 | 0.98 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 42.00 | 16.80 | 19.00 | 14.98 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.98 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 43.00 | 15.75 | 18.40 | 15.57 | +2.02 | +14.91% | 8 | 64 | 1.31 | 0.97 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 44.00 | 14.30 | 16.25 | 14.42 | +3.27 | +29.33% | 1 | 1 | 1.19 | 0.96 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 45.00 | 14.65 | 15.35 | 15.35 | +2.96 | +23.89% | 18 | 54 | 1.16 | 0.95 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 46.00 | 13.55 | 14.80 | 10.01 | 0.00 | 0.00% | 0 | 78 | 1.19 | 0.94 | 0.01 | -0.06 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 47.00 | 11.90 | 13.45 | 13.29 | +4.47 | +50.68% | 1 | 17 | 1.20 | 0.93 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 48.00 | 11.15 | 12.65 | 12.40 | +3.20 | +34.79% | 2 | 18 | 0.66 | 0.91 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 49.00 | 10.95 | 11.75 | 13.00 | +5.80 | +80.56% | 3 | 30 | 0.92 | 0.90 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 50.00 | 9.95 | 10.75 | 10.69 | +4.14 | +63.21% | 22 | 160 | 1.13 | 0.88 | 0.02 | -0.10 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 51.00 | 8.65 | 10.05 | 9.30 | +2.87 | +44.64% | 8 | 26 | 0.70 | 0.85 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 52.00 | 7.70 | 8.90 | 7.65 | +1.50 | +24.39% | 25 | 52 | 0.94 | 0.83 | 0.03 | -0.12 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 53.00 | 7.70 | 8.25 | 7.85 | +2.45 | +45.37% | 24 | 149 | 0.89 | 0.80 | 0.03 | -0.13 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 54.00 | 7.10 | 7.40 | 7.00 | +2.85 | +68.68% | 65 | 234 | 0.89 | 0.77 | 0.03 | -0.14 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 55.00 | 6.20 | 6.70 | 6.80 | +3.00 | +78.95% | 185 | 585 | 0.87 | 0.73 | 0.03 | -0.15 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 56.00 | 5.75 | 6.00 | 5.90 | +2.49 | +73.03% | 224 | 487 | 0.89 | 0.69 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 57.00 | 5.10 | 5.35 | 4.96 | +2.20 | +79.71% | 319 | 444 | 0.88 | 0.65 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 58.00 | 4.55 | 4.80 | 4.76 | +2.16 | +83.08% | 382 | 462 | 0.88 | 0.61 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 59.00 | 4.00 | 4.25 | 4.20 | +1.95 | +86.67% | 551 | 748 | 0.89 | 0.57 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 60.00 | 3.55 | 3.75 | 3.70 | +1.76 | +90.73% | 1,974 | 2,709 | 0.89 | 0.53 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 61.00 | 2.87 | 3.30 | 3.31 | +1.65 | +99.40% | 372 | 209 | 0.86 | 0.49 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 62.00 | 2.73 | 2.93 | 2.84 | +1.44 | +102.86% | 2,332 | 303 | 0.90 | 0.44 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 63.00 | 2.33 | 2.60 | 2.50 | +1.21 | +93.80% | 558 | 460 | 0.88 | 0.40 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 64.00 | 2.14 | 2.27 | 2.30 | +1.24 | +116.99% | 570 | 238 | 0.91 | 0.37 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 65.00 | 1.87 | 1.97 | 1.95 | +1.00 | +105.27% | 1,535 | 2,562 | 0.91 | 0.33 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 66.00 | 1.58 | 1.78 | 1.75 | +0.92 | +110.85% | 241 | 357 | 0.92 | 0.30 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 67.00 | 1.43 | 1.59 | 1.60 | +0.77 | +92.78% | 183 | 60 | 0.94 | 0.27 | 0.03 | -0.15 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 68.00 | 1.16 | 1.43 | 1.36 | +0.62 | +83.79% | 242 | 140 | 0.94 | 0.24 | 0.03 | -0.14 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 69.00 | 1.13 | 1.24 | 1.21 | +0.56 | +86.16% | 94 | 83 | 0.96 | 0.22 | 0.03 | -0.14 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 70.00 | 1.00 | 1.11 | 1.09 | +0.52 | +91.23% | 2,025 | 2,606 | 0.97 | 0.20 | 0.03 | -0.13 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 71.00 | 0.89 | 1.03 | 1.01 | +0.27 | +36.49% | 54 | 52 | 0.99 | 0.18 | 0.03 | -0.13 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 72.00 | 0.56 | 0.90 | 0.79 | +0.29 | +58.00% | 101 | 58 | 0.95 | 0.16 | 0.02 | -0.12 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 73.00 | 0.51 | 0.87 | 0.74 | +0.30 | +68.19% | 49 | 36 | 1.03 | 0.15 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 74.00 | 0.43 | 0.73 | 0.66 | +0.23 | +53.49% | 56 | 115 | 1.03 | 0.13 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 75.00 | 0.52 | 0.67 | 0.60 | +0.24 | +66.67% | 312 | 378 | 1.02 | 0.12 | 0.02 | -0.10 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 80.00 | 0.35 | 0.43 | 0.30 | -0.01 | -3.23% | 371 | 506 | 1.11 | 0.08 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 85.00 | 0.24 | 0.28 | 0.28 | +0.03 | +12.00% | 174 | 189 | 1.19 | 0.05 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.35 | 0.20 | +0.06 | +42.86% | 73 | 140 | 1.27 | 0.03 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 95.00 | 0.14 | 0.19 | 0.17 | +0.12 | +240.00% | 71 | 160 | 1.35 | 0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.04 | 0.05 | +0.01 | +25.00% | 20 | 207 | 1.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 35.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 23 | 309 | 1.24 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 38.00 | 0.01 | 0.47 | 0.02 | -0.06 | -75.00% | 3 | 243 | 1.40 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 39.00 | 0.03 | 0.36 | 0.07 | -0.17 | -70.84% | 72 | 127 | 1.35 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.12 | 0.05 | -0.08 | -61.54% | 101 | 783 | 1.25 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 41.00 | 0.04 | 0.16 | 0.07 | -0.12 | -63.16% | 54 | 163 | 1.11 | -0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 42.00 | 0.08 | 0.09 | 0.08 | -0.17 | -68.00% | 246 | 312 | 1.05 | -0.02 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 43.00 | 0.05 | 0.24 | 0.09 | -0.23 | -71.88% | 59 | 271 | 1.03 | -0.03 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 44.00 | 0.10 | 0.39 | 0.15 | -0.26 | -63.42% | 81 | 258 | 1.10 | -0.04 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 45.00 | 0.16 | 0.22 | 0.16 | -0.33 | -67.35% | 229 | 1,254 | 1.01 | -0.05 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 46.00 | 0.21 | 0.30 | 0.24 | -0.44 | -64.71% | 71 | 479 | 0.99 | -0.06 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 47.00 | 0.26 | 0.30 | 0.30 | -0.45 | -60.00% | 128 | 596 | 0.96 | -0.07 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 48.00 | 0.35 | 0.38 | 0.35 | -0.51 | -59.31% | 185 | 885 | 0.95 | -0.09 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 49.00 | 0.43 | 0.49 | 0.48 | -0.75 | -60.98% | 258 | 716 | 0.94 | -0.10 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 50.00 | 0.55 | 0.61 | 0.61 | -0.77 | -55.80% | 696 | 1,933 | 0.93 | -0.12 | 0.02 | -0.10 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 51.00 | 0.68 | 0.78 | 0.71 | -1.11 | -60.99% | 504 | 651 | 0.93 | -0.15 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 52.00 | 0.85 | 0.97 | 0.85 | -1.23 | -59.14% | 375 | 439 | 0.92 | -0.17 | 0.03 | -0.12 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 53.00 | 1.04 | 1.16 | 1.07 | -1.35 | -55.79% | 724 | 585 | 0.91 | -0.20 | 0.03 | -0.13 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 54.00 | 1.27 | 1.41 | 1.35 | -1.51 | -52.80% | 4,580 | 476 | 0.90 | -0.23 | 0.03 | -0.14 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 55.00 | 1.57 | 1.70 | 1.63 | -1.97 | -54.73% | 981 | 2,026 | 0.90 | -0.27 | 0.03 | -0.15 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 56.00 | 1.94 | 2.00 | 1.92 | -1.99 | -50.90% | 255 | 397 | 0.89 | -0.31 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 57.00 | 2.26 | 2.54 | 2.38 | -2.17 | -47.70% | 237 | 222 | 0.91 | -0.35 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 58.00 | 2.60 | 2.98 | 2.72 | -2.63 | -49.16% | 346 | 190 | 0.91 | -0.39 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 59.00 | 3.15 | 3.50 | 3.15 | -2.65 | -45.69% | 328 | 47 | 0.92 | -0.43 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 60.00 | 3.65 | 3.85 | 3.74 | -3.01 | -44.60% | 632 | 399 | 0.90 | -0.47 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 61.00 | 4.20 | 4.60 | 4.20 | -1.92 | -31.38% | 2,110 | 95 | 0.93 | -0.51 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 62.00 | 4.80 | 5.10 | 4.85 | -3.40 | -41.22% | 48 | 81 | 0.91 | -0.56 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 63.00 | 5.50 | 5.85 | 6.20 | -2.85 | -31.50% | 9 | 62 | 0.93 | -0.60 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 64.00 | 6.20 | 6.55 | 5.70 | -2.55 | -30.91% | 6 | 185 | 0.94 | -0.63 | 0.04 | -0.17 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 65.00 | 6.80 | 7.40 | 6.96 | -3.16 | -31.23% | 43 | 72 | 0.94 | -0.67 | 0.04 | -0.16 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 66.00 | 7.00 | 8.40 | 15.00 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.70 | 0.04 | -0.16 | 6/5/2025 | 6/16/2025 3:59:59 PM EST |
| 67.00 | 7.40 | 8.85 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.73 | 0.03 | -0.15 | 6/3/2025 | 6/16/2025 3:59:59 PM EST |
| 68.00 | 9.20 | 9.65 | % | 0 | 0 | 0.94 | -0.76 | 0.03 | -0.14 | 6/16/2025 3:59:59 PM EST | |||
| 69.00 | 9.90 | 10.65 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.78 | 0.03 | -0.14 | 6/2/2025 | 6/16/2025 3:59:59 PM EST |
| 70.00 | 10.30 | 11.60 | 15.10 | 0.00 | 0.00% | 0 | 30 | 0.91 | -0.80 | 0.03 | -0.13 | 6/13/2025 | 6/16/2025 3:59:59 PM EST |
| 71.00 | 10.55 | 12.80 | 12.50 | % | 3 | 0 | 0.84 | -0.82 | 0.03 | -0.13 | 6/16/2025 | 6/16/2025 3:59:59 PM EST | |
| 72.00 | 12.65 | 14.20 | 16.97 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.84 | 0.02 | -0.12 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 73.00 | 13.55 | 14.45 | 13.60 | -8.35 | -38.05% | 10 | 13 | 1.56 | -0.85 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 74.00 | 14.10 | 15.80 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.87 | 0.02 | -0.11 | 5/22/2025 | 6/16/2025 3:59:59 PM EST |
| 75.00 | 14.90 | 16.85 | 18.00 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.88 | 0.02 | -0.10 | 6/11/2025 | 6/16/2025 3:59:59 PM EST |
| 80.00 | 18.55 | 22.15 | 19.70 | -4.30 | -17.92% | 2 | 1 | 1.23 | -0.92 | 0.01 | -0.08 | 6/16/2025 | 6/16/2025 3:59:59 PM EST |
| 85.00 | 24.95 | 26.15 | 25.75 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.95 | 0.01 | -0.06 | 5/14/2025 | 6/16/2025 3:59:59 PM EST |
| 90.00 | 29.35 | 31.55 | % | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.04 | 6/16/2025 3:59:59 PM EST | |||
| 95.00 | 34.60 | 35.85 | 41.00 | 0.00 | 0.00% | 0 | 3 | 1.88 | -0.98 | 0.00 | -0.03 | 6/10/2025 | 6/16/2025 3:59:59 PM EST |