Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $55.48 as of 6/16/2025 3:27:14 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 | 30.75 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 6/16/2025 2:58:52 PM EST | |||
| 35.00 | 24.15 | 26.95 | 25.07 | +2.79 | +12.53% | 2 | 1 | 1.13 | 0.97 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 40.00 | 19.30 | 21.80 | 18.35 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.93 | 0.01 | -0.03 | 6/11/2025 | 6/16/2025 2:58:52 PM EST |
| 41.00 | 18.35 | 21.45 | 20.00 | % | 1 | 0 | 0.94 | 0.92 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 2:58:52 PM EST | |
| 42.00 | 18.50 | 20.65 | 18.70 | +2.80 | +17.61% | 1 | 1 | 0.97 | 0.91 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 43.00 | 17.10 | 19.15 | 18.13 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.89 | 0.01 | -0.05 | 6/12/2025 | 6/16/2025 2:58:52 PM EST |
| 44.00 | 16.40 | 18.25 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.88 | 0.01 | -0.05 | 6/6/2025 | 6/16/2025 2:58:52 PM EST |
| 45.00 | 15.40 | 16.60 | 13.92 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.86 | 0.01 | -0.05 | 6/11/2025 | 6/16/2025 2:58:52 PM EST |
| 46.00 | 14.20 | 15.80 | 13.27 | +1.12 | +9.22% | 1 | 1 | 0.83 | 0.85 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 47.00 | 14.15 | 16.45 | 10.71 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.83 | 0.02 | -0.06 | 6/11/2025 | 6/16/2025 2:58:52 PM EST |
| 48.00 | 12.65 | 15.40 | 13.00 | +2.44 | +23.11% | 11 | 24 | 0.84 | 0.81 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 49.00 | 11.90 | 14.75 | 13.20 | +2.50 | +23.37% | 1 | 0 | 0.87 | 0.79 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 50.00 | 10.75 | 12.85 | 11.73 | +2.23 | +23.48% | 3 | 5 | 0.85 | 0.77 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 51.00 | 11.75 | 13.05 | 10.60 | +1.76 | +19.91% | 1 | 13 | 0.82 | 0.75 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 52.00 | 10.70 | 12.55 | 11.25 | +2.65 | +30.82% | 1 | 3 | 0.86 | 0.72 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 53.00 | 9.40 | 11.05 | 10.40 | +1.58 | +17.92% | 12 | 24 | 0.87 | 0.70 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 54.00 | 8.45 | 10.65 | 10.15 | +3.15 | +45.00% | 10 | 28 | 0.83 | 0.68 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 55.00 | 8.55 | 9.70 | 9.60 | +2.20 | +29.73% | 28 | 110 | 0.86 | 0.65 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 56.00 | 8.20 | 9.15 | 9.20 | +2.65 | +40.46% | 36 | 52 | 0.89 | 0.63 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 57.00 | 7.90 | 9.40 | 7.89 | +1.95 | +32.83% | 10 | 46 | 0.87 | 0.61 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 58.00 | 7.25 | 8.75 | 8.50 | +2.85 | +50.45% | 49 | 94 | 0.87 | 0.58 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 59.00 | 6.90 | 7.85 | 6.70 | +1.54 | +29.85% | 21 | 28 | 0.88 | 0.56 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 60.00 | 6.80 | 7.35 | 6.97 | +2.26 | +47.99% | 824 | 368 | 0.87 | 0.53 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 61.00 | 5.90 | 7.00 | 6.00 | +1.05 | +21.22% | 2 | 4 | 0.88 | 0.51 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 62.00 | 5.25 | 6.30 | 5.90 | +1.23 | +26.34% | 18 | 44 | 0.87 | 0.49 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 63.00 | 5.30 | 5.95 | 5.09 | +0.89 | +21.19% | 12 | 44 | 0.87 | 0.46 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 64.00 | 4.15 | 7.20 | 4.03 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.44 | 0.02 | -0.08 | 6/13/2025 | 6/16/2025 2:58:52 PM EST |
| 65.00 | 4.80 | 5.40 | 5.05 | +1.70 | +50.75% | 108 | 120 | 0.91 | 0.42 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 66.00 | 4.25 | 6.35 | 4.53 | +0.59 | +14.98% | 3 | 9 | 0.90 | 0.40 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 67.00 | 3.85 | 6.10 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.37 | 0.02 | -0.08 | 6/13/2025 | 6/16/2025 2:58:52 PM EST |
| 68.00 | 2.97 | 5.70 | 4.05 | +0.31 | +8.29% | 1 | 1 | 0.96 | 0.35 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 69.00 | 2.94 | 4.15 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.34 | 0.02 | -0.08 | 6/13/2025 | 6/16/2025 2:58:52 PM EST |
| 70.00 | 2.96 | 3.90 | 3.74 | +1.24 | +49.60% | 141 | 98 | 0.90 | 0.32 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 75.00 | 2.52 | 2.90 | 2.79 | +1.06 | +61.28% | 53 | 77 | 0.91 | 0.24 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 80.00 | 1.72 | 2.21 | 2.07 | +0.77 | +59.24% | 149 | 41 | 0.94 | 0.18 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.06 | 1.02 | 0.09 | -0.50 | -84.75% | 6 | 15 | 1.01 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 22 | 1.13 | -0.03 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 2:58:52 PM EST |
| 40.00 | 0.55 | 0.70 | 0.59 | -0.41 | -41.00% | 61 | 116 | 0.88 | -0.07 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 41.00 | 0.00 | 0.87 | 0.70 | -0.42 | -37.50% | 18 | 54 | 0.88 | -0.08 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 42.00 | 0.63 | 1.08 | 0.81 | -0.55 | -40.45% | 38 | 102 | 0.88 | -0.09 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 43.00 | 0.70 | 1.13 | 0.95 | -0.56 | -37.09% | 10 | 44 | 0.84 | -0.11 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 44.00 | 0.92 | 1.20 | 1.12 | -0.52 | -31.71% | 20 | 116 | 0.85 | -0.12 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 45.00 | 1.24 | 1.58 | 1.11 | -0.91 | -45.05% | 93 | 174 | 0.87 | -0.14 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 46.00 | 1.34 | 1.60 | 1.50 | -0.79 | -34.50% | 36 | 61 | 0.85 | -0.15 | 0.01 | -0.06 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 47.00 | 1.60 | 1.90 | 1.70 | -0.92 | -35.12% | 8 | 69 | 0.87 | -0.17 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 48.00 | 1.74 | 2.43 | 1.84 | -1.02 | -35.67% | 25 | 80 | 0.85 | -0.19 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 49.00 | 2.04 | 2.32 | 2.22 | -0.73 | -24.75% | 18 | 52 | 0.83 | -0.21 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 50.00 | 2.35 | 2.70 | 2.48 | -1.22 | -32.98% | 394 | 254 | 0.86 | -0.23 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 51.00 | 2.72 | 2.90 | 2.85 | -1.35 | -32.15% | 59 | 32 | 0.85 | -0.25 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 52.00 | 2.98 | 3.40 | 2.95 | -1.30 | -30.59% | 19 | 38 | 0.86 | -0.28 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 53.00 | 3.30 | 3.75 | 3.44 | -1.79 | -34.23% | 7 | 45 | 0.86 | -0.30 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 54.00 | 2.87 | 5.00 | 3.72 | -0.93 | -20.00% | 28 | 23 | 0.86 | -0.32 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 55.00 | 4.20 | 5.60 | 4.15 | -2.20 | -34.65% | 28 | 57 | 0.90 | -0.35 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 56.00 | 2.80 | 5.00 | 4.85 | -1.10 | -18.49% | 5 | 14 | 0.78 | -0.37 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 57.00 | 5.10 | 5.50 | 5.26 | -1.14 | -17.82% | 9 | 30 | 0.86 | -0.39 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 58.00 | 4.25 | 7.65 | 6.10 | -0.96 | -13.60% | 14 | 14 | 0.86 | -0.42 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 59.00 | 6.15 | 6.55 | 5.87 | -1.88 | -24.26% | 32 | 3 | 0.86 | -0.44 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 60.00 | 6.65 | 7.05 | 7.23 | -2.27 | -23.90% | 22 | 64 | 0.93 | -0.47 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 61.00 | 7.25 | 8.25 | 7.70 | -1.92 | -19.96% | 4 | 3 | 0.78 | -0.49 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST |
| 62.00 | 7.80 | 8.85 | % | 0 | 0 | 0.88 | -0.51 | 0.02 | -0.09 | 6/16/2025 2:58:52 PM EST | |||
| 63.00 | 7.85 | 9.05 | 8.80 | % | 1 | 0 | 0.89 | -0.54 | 0.02 | -0.09 | 6/16/2025 | 6/16/2025 2:58:52 PM EST | |
| 64.00 | 8.95 | 9.50 | % | 0 | 0 | 0.90 | -0.56 | 0.02 | -0.08 | 6/16/2025 2:58:52 PM EST | |||
| 65.00 | 9.75 | 10.15 | 10.55 | % | 4 | 0 | 0.84 | -0.58 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST | |
| 66.00 | 10.30 | 11.30 | % | 0 | 0 | 0.88 | -0.60 | 0.02 | -0.08 | 6/16/2025 2:58:52 PM EST | |||
| 67.00 | 10.35 | 12.15 | % | 0 | 0 | 0.97 | -0.63 | 0.02 | -0.08 | 6/16/2025 2:58:52 PM EST | |||
| 68.00 | 10.70 | 13.15 | % | 0 | 0 | 0.90 | -0.65 | 0.02 | -0.08 | 6/16/2025 2:58:52 PM EST | |||
| 69.00 | 11.95 | 13.75 | % | 0 | 0 | 0.90 | -0.66 | 0.02 | -0.08 | 6/16/2025 2:58:52 PM EST | |||
| 70.00 | 13.35 | 14.60 | 13.82 | % | 2 | 0 | 0.96 | -0.68 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 2:58:52 PM EST | |
| 75.00 | 16.45 | 18.45 | % | 0 | 0 | 0.90 | -0.76 | 0.02 | -0.07 | 6/16/2025 2:58:52 PM EST | |||
| 80.00 | 20.25 | 22.70 | % | 0 | 0 | 0.92 | -0.82 | 0.02 | -0.06 | 6/16/2025 2:58:52 PM EST |