Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $30.17 as of 6/16/2026 2:43:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.45 | 30.45 | 28.45 | 22.40 | 0.00 | 0.00% | 9.48 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 4.00 | 25.50 | 29.40 | 27.45 | 21.21 | 0.00 | 0.00% | 6.86 | 0 | 2 | 8.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 4:00:01 PM EST |
| 5.00 | 24.50 | 28.50 | 26.50 | 21.12 | 0.00 | 0.00% | 5.30 | 0 | 3 | 7.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:01 PM EST |
| 6.00 | 23.55 | 27.45 | 25.50 | 18.25 | 0.00 | 0.00% | 4.25 | 0 | 2 | 6.59 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:01 PM EST |
| 7.00 | 22.55 | 26.50 | 24.53 | 16.74 | 0.00 | 0.00% | 3.50 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 4:00:01 PM EST |
| 8.00 | 21.40 | 25.45 | 23.43 | 17.85 | 0.00 | 0.00% | 2.93 | 0 | 52 | 5.35 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:01 PM EST |
| 9.00 | 20.50 | 24.50 | 22.50 | % | 2.50 | 0 | 3 | 4.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 10.00 | 19.95 | 23.45 | 21.70 | 17.84 | 0.00 | 0.00% | 2.17 | 0 | 119 | 4.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 11.00 | 18.60 | 22.45 | 20.53 | 17.76 | 0.00 | 0.00% | 1.87 | 0 | 84 | 4.11 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 12.00 | 17.60 | 21.55 | 19.58 | 16.22 | 0.00 | 0.00% | 1.63 | 0 | 129 | 3.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:01 PM EST |
| 13.00 | 16.85 | 20.45 | 18.65 | 16.00 | 0.00 | 0.00% | 1.43 | 0 | 139 | 3.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 14.00 | 16.20 | 19.50 | 17.85 | 8.81 | 0.00 | 0.00% | 1.28 | 0 | 67 | 3.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 4:00:01 PM EST |
| 15.00 | 15.20 | 18.50 | 16.85 | 15.00 | 0.00 | 0.00% | 1.12 | 0 | 249 | 3.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 16.00 | 14.25 | 16.95 | 15.60 | 11.00 | 0.00 | 0.00% | 0.97 | 0 | 637 | 2.43 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:01 PM EST |
| 17.00 | 13.30 | 15.85 | 14.58 | 14.40 | +4.04 | +39.00% | 0.86 | 2 | 612 | 2.29 | 0.99 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 18.00 | 13.15 | 14.45 | 13.80 | 13.95 | +3.92 | +39.09% | 0.77 | 11 | 870 | 1.88 | 0.98 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 19.00 | 12.25 | 13.25 | 12.75 | 12.70 | +2.17 | +20.61% | 0.67 | 5 | 822 | 1.62 | 0.96 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 20.00 | 11.25 | 12.20 | 11.73 | 11.75 | +1.60 | +15.77% | 0.59 | 37 | 2,390 | 1.49 | 0.96 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 21.00 | 10.35 | 11.50 | 10.93 | 11.10 | +1.60 | +16.85% | 0.52 | 4 | 563 | 1.50 | 0.94 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 22.00 | 9.35 | 10.60 | 9.98 | 10.00 | +1.85 | +22.70% | 0.45 | 14 | 3,222 | 1.43 | 0.92 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 23.00 | 8.60 | 9.30 | 8.95 | 9.17 | +1.95 | +27.01% | 0.39 | 21 | 1,087 | 0.95 | 0.90 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 24.00 | 7.75 | 8.65 | 8.20 | 8.10 | +1.10 | +15.72% | 0.34 | 55 | 1,225 | 1.00 | 0.87 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 25.00 | 7.00 | 7.45 | 7.23 | 7.20 | +1.15 | +19.01% | 0.29 | 266 | 3,474 | 0.92 | 0.84 | 0.03 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 26.00 | 6.25 | 6.85 | 6.55 | 6.45 | +1.15 | +21.70% | 0.25 | 196 | 1,418 | 0.95 | 0.80 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 27.00 | 5.55 | 5.95 | 5.75 | 6.00 | +1.20 | +25.00% | 0.21 | 296 | 5,982 | 0.91 | 0.76 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 28.00 | 4.90 | 5.25 | 5.08 | 5.35 | +1.16 | +27.69% | 0.18 | 221 | 1,709 | 0.90 | 0.71 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 29.00 | 4.30 | 4.65 | 4.48 | 4.70 | +1.00 | +27.03% | 0.15 | 529 | 5,354 | 0.89 | 0.67 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 30.00 | 3.85 | 4.05 | 3.95 | 3.93 | +0.78 | +24.77% | 0.13 | 2,054 | 7,338 | 0.90 | 0.62 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 31.00 | 3.30 | 3.60 | 3.45 | 3.45 | +0.77 | +28.74% | 0.11 | 5,222 | 1,272 | 0.90 | 0.57 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 32.00 | 2.90 | 3.05 | 2.98 | 3.00 | +0.66 | +28.21% | 0.09 | 1,847 | 2,339 | 0.90 | 0.52 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 33.00 | 2.54 | 2.71 | 2.63 | 2.58 | +0.57 | +28.36% | 0.08 | 1,018 | 1,885 | 0.90 | 0.47 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 34.00 | 2.14 | 2.35 | 2.25 | 2.18 | +0.48 | +28.24% | 0.07 | 435 | 1,115 | 0.89 | 0.43 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 35.00 | 1.89 | 2.00 | 1.95 | 1.94 | +0.47 | +31.98% | 0.06 | 5,524 | 11,216 | 0.90 | 0.38 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 36.00 | 1.62 | 1.75 | 1.69 | 1.68 | +0.43 | +34.40% | 0.05 | 199 | 903 | 0.90 | 0.34 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 37.00 | 1.39 | 1.50 | 1.45 | 1.42 | +0.38 | +36.54% | 0.04 | 199 | 963 | 0.90 | 0.31 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 38.00 | 1.14 | 1.30 | 1.22 | 1.25 | +0.36 | +40.45% | 0.03 | 228 | 876 | 0.90 | 0.27 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 39.00 | 1.01 | 1.10 | 1.06 | 1.07 | +0.32 | +42.67% | 0.03 | 248 | 368 | 0.90 | 0.24 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 40.00 | 0.87 | 0.96 | 0.92 | 0.92 | +0.26 | +39.40% | 0.02 | 2,042 | 7,651 | 0.91 | 0.21 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 41.00 | 0.59 | 0.85 | 0.72 | 0.78 | +0.24 | +44.45% | 0.02 | 60 | 1,333 | 0.88 | 0.19 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 42.00 | 0.43 | 0.85 | 0.64 | 0.72 | +0.25 | +53.20% | 0.02 | 76 | 821 | 0.89 | 0.16 | 0.03 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 43.00 | 0.53 | 0.70 | 0.62 | 0.68 | +0.23 | +51.12% | 0.01 | 60 | 135 | 0.93 | 0.15 | 0.03 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 44.00 | 0.31 | 0.56 | 0.44 | 0.54 | +0.19 | +54.29% | 0.01 | 53 | 289 | 0.89 | 0.13 | 0.03 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 45.00 | 0.41 | 0.50 | 0.46 | 0.43 | +0.12 | +38.71% | 0.01 | 449 | 3,910 | 0.94 | 0.12 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 50.00 | 0.21 | 0.26 | 0.24 | 0.23 | +0.06 | +35.30% | 0.00 | 591 | 6,126 | 0.97 | 0.08 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.21 | 0 | 7 | 7.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.15 | 0 | 16 | 5.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,052 | 3.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 649 | 2.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,146 | 2.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 1.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,920 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.29 | 0.15 | 0.05 | +0.03 | +150.00% | 0.01 | 15 | 4,054 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 6 | 491 | 1.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 10 | 1,125 | 1.30 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 18.00 | 0.08 | 0.39 | 0.24 | 0.13 | +0.03 | +30.00% | 0.01 | 2 | 2,308 | 1.21 | -0.02 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 19.00 | 0.05 | 0.23 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 2 | 998 | 1.00 | -0.04 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 20.00 | 0.15 | 0.42 | 0.29 | 0.16 | -0.02 | -11.12% | 0.01 | 85 | 3,637 | 1.08 | -0.04 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 21.00 | 0.18 | 0.31 | 0.25 | 0.23 | -0.10 | -30.31% | 0.01 | 118 | 1,106 | 0.95 | -0.06 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 22.00 | 0.28 | 0.34 | 0.31 | 0.31 | -0.10 | -24.39% | 0.01 | 152 | 1,873 | 0.93 | -0.08 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 23.00 | 0.30 | 0.48 | 0.39 | 0.42 | -0.09 | -17.65% | 0.02 | 513 | 1,838 | 0.89 | -0.10 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 24.00 | 0.54 | 0.63 | 0.59 | 0.58 | -0.08 | -12.13% | 0.02 | 863 | 1,451 | 0.91 | -0.13 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 25.00 | 0.72 | 0.80 | 0.76 | 0.78 | -0.15 | -16.13% | 0.03 | 697 | 4,347 | 0.89 | -0.16 | 0.03 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 26.00 | 0.93 | 1.08 | 1.01 | 0.97 | -0.21 | -17.80% | 0.04 | 382 | 1,520 | 0.89 | -0.20 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 27.00 | 1.19 | 1.54 | 1.37 | 1.29 | -0.26 | -16.78% | 0.05 | 358 | 3,703 | 0.91 | -0.24 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 28.00 | 1.53 | 1.89 | 1.71 | 1.64 | -0.31 | -15.90% | 0.06 | 558 | 1,038 | 0.88 | -0.29 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 29.00 | 1.75 | 2.33 | 2.04 | 2.00 | -0.34 | -14.53% | 0.07 | 394 | 1,601 | 0.89 | -0.33 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 30.00 | 2.37 | 2.54 | 2.46 | 2.45 | -0.35 | -12.50% | 0.08 | 241 | 2,514 | 0.88 | -0.38 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 31.00 | 2.83 | 3.10 | 2.97 | 2.84 | -0.71 | -20.00% | 0.10 | 172 | 559 | 0.88 | -0.43 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 32.00 | 3.35 | 3.70 | 3.53 | 3.37 | -0.88 | -20.71% | 0.11 | 62 | 590 | 0.88 | -0.48 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 33.00 | 3.95 | 4.25 | 4.10 | 4.07 | -0.83 | -16.94% | 0.12 | 16 | 175 | 0.87 | -0.53 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 34.00 | 4.55 | 4.90 | 4.73 | 4.60 | -0.82 | -15.13% | 0.14 | 2 | 123 | 0.87 | -0.57 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 35.00 | 5.25 | 6.00 | 5.63 | 5.80 | -0.68 | -10.50% | 0.16 | 25 | 501 | 0.92 | -0.62 | 0.05 | -0.05 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 36.00 | 5.95 | 6.35 | 6.15 | 8.67 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.87 | -0.66 | 0.05 | -0.05 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 37.00 | 6.75 | 7.10 | 6.93 | 9.97 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.87 | -0.69 | 0.04 | -0.05 | 6/11/2026 | 6/16/2026 4:00:01 PM EST |
| 38.00 | 7.10 | 8.95 | 8.03 | 7.64 | -2.58 | -25.25% | 0.21 | 3 | 8 | 0.94 | -0.73 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 39.00 | 8.05 | 9.80 | 8.93 | 9.04 | -2.66 | -22.74% | 0.23 | 1 | 6 | 0.98 | -0.76 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 40.00 | 8.90 | 10.80 | 9.85 | 9.90 | -1.30 | -11.61% | 0.25 | 4 | 279 | 1.00 | -0.79 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 41.00 | 9.70 | 12.25 | 10.98 | 14.35 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.06 | -0.81 | 0.03 | -0.04 | 6/8/2026 | 6/16/2026 4:00:01 PM EST |
| 42.00 | 10.40 | 12.35 | 11.38 | 12.05 | -4.04 | -25.11% | 0.27 | 3 | 65 | 1.33 | -0.84 | 0.03 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 43.00 | 11.25 | 12.80 | 12.03 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.20 | -0.85 | 0.03 | -0.03 | 6/2/2026 | 6/16/2026 4:00:01 PM EST |
| 44.00 | 12.35 | 14.90 | 13.63 | 17.02 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.61 | -0.87 | 0.03 | -0.03 | 6/2/2026 | 6/16/2026 4:00:01 PM EST |
| 45.00 | 13.30 | 14.45 | 13.88 | 13.50 | -4.04 | -23.04% | 0.31 | 4 | 56 | 1.16 | -0.88 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |
| 50.00 | 18.05 | 19.70 | 18.88 | 18.48 | -4.55 | -19.76% | 0.38 | 6 | 98 | 1.69 | -0.92 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 4:00:01 PM EST |