Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $54.83 as of 5/27/2025 3:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.30 | 24.30 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 35.00 | 18.60 | 19.35 | 20.45 | % | 1 | 0 | 1.63 | 0.94 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 40.00 | 12.90 | 15.25 | % | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.05 | 5/27/2025 2:58:49 PM EST | |||
| 42.00 | 13.05 | 13.50 | % | 0 | 0 | 1.04 | 0.84 | 0.02 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 43.00 | 12.30 | 12.80 | % | 0 | 0 | 1.00 | 0.81 | 0.02 | -0.07 | 5/27/2025 2:58:49 PM EST | |||
| 44.00 | 11.05 | 12.00 | % | 0 | 0 | 0.90 | 0.79 | 0.02 | -0.07 | 5/27/2025 2:58:49 PM EST | |||
| 45.00 | 9.55 | 11.35 | % | 0 | 0 | 0.93 | 0.77 | 0.02 | -0.07 | 5/27/2025 2:58:49 PM EST | |||
| 46.00 | 8.55 | 10.65 | % | 0 | 0 | 0.78 | 0.75 | 0.02 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 47.00 | 9.70 | 10.05 | 11.77 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.73 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 48.00 | 9.10 | 9.40 | 10.90 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.70 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 49.00 | 8.55 | 8.85 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.68 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 50.00 | 7.25 | 8.85 | 9.95 | % | 1 | 0 | 0.81 | 0.65 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 51.00 | 7.40 | 8.85 | 7.85 | -1.90 | -19.49% | 7 | 18 | 0.98 | 0.63 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 52.00 | 6.90 | 7.25 | 8.55 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.60 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 53.00 | 6.55 | 6.80 | 7.25 | -1.10 | -13.18% | 2 | 12 | 0.98 | 0.58 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 54.00 | 6.25 | 6.75 | 6.50 | -1.50 | -18.75% | 4 | 9 | 0.96 | 0.55 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 55.00 | 5.80 | 6.00 | 5.87 | -1.53 | -20.68% | 39 | 50 | 0.95 | 0.53 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 56.00 | 5.40 | 5.65 | 5.90 | -0.65 | -9.93% | 20 | 5 | 0.96 | 0.51 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 57.00 | 5.10 | 5.60 | 5.25 | -1.15 | -17.97% | 2 | 33 | 0.97 | 0.48 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 58.00 | 4.75 | 4.95 | 5.10 | -1.00 | -16.40% | 14 | 7 | 0.97 | 0.46 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 59.00 | 4.00 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.44 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 60.00 | 3.80 | 4.35 | 4.45 | -1.25 | -21.93% | 63 | 23 | 0.87 | 0.42 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 61.00 | 3.90 | 4.10 | 4.83 | -0.64 | -11.70% | 2 | 1 | 0.97 | 0.40 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 62.00 | 3.65 | 3.85 | 3.91 | -1.11 | -22.12% | 7 | 1 | 0.98 | 0.38 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 63.00 | 2.06 | 3.65 | 4.31 | % | 6 | 0 | 0.96 | 0.36 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 64.00 | 2.74 | 4.00 | 3.99 | % | 1 | 0 | 0.98 | 0.34 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 65.00 | 3.00 | 3.15 | 3.30 | -0.80 | -19.52% | 6 | 21 | 0.99 | 0.32 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 66.00 | 2.79 | 3.25 | 2.85 | % | 3 | 0 | 1.00 | 0.31 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 67.00 | 2.59 | 2.79 | % | 0 | 0 | 1.00 | 0.29 | 0.02 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 68.00 | 1.18 | 3.35 | 3.75 | % | 1 | 0 | 0.93 | 0.27 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 69.00 | 1.44 | 2.56 | 2.70 | -0.55 | -16.93% | 2 | 2 | 0.93 | 0.26 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 70.00 | 2.12 | 2.47 | 2.80 | -0.50 | -15.16% | 17 | 7 | 0.99 | 0.25 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 75.00 | 1.57 | 2.89 | 2.21 | % | 2 | 0 | 1.04 | 0.19 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 80.00 | 1.03 | 1.48 | 1.25 | -0.45 | -26.48% | 24 | 2 | 0.99 | 0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:49 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 | 0.35 | % | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 35.00 | 0.47 | 0.75 | 0.63 | -0.13 | -17.11% | 7 | 1 | 0.91 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 40.00 | 1.22 | 1.37 | 1.35 | -0.23 | -14.56% | 27 | 3 | 0.98 | -0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 42.00 | 1.43 | 1.89 | 2.47 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.16 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 43.00 | 2.01 | 2.36 | 1.98 | -0.32 | -13.92% | 14 | 1 | 0.95 | -0.19 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 44.00 | 2.24 | 2.53 | 2.36 | % | 7 | 0 | 0.97 | -0.21 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 45.00 | 2.11 | 2.82 | 2.66 | -0.19 | -6.67% | 17 | 4 | 0.97 | -0.23 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 46.00 | 2.99 | 3.10 | 2.90 | -0.27 | -8.52% | 12 | 43 | 0.98 | -0.25 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 47.00 | 3.35 | 3.50 | 3.40 | -0.61 | -15.22% | 17 | 34 | 0.98 | -0.27 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 48.00 | 3.70 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.96 | -0.30 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 49.00 | 2.98 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.32 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 50.00 | 4.55 | 4.80 | 4.80 | +0.05 | +1.06% | 18 | 35 | 0.95 | -0.35 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 51.00 | 5.10 | 5.30 | % | 0 | 0 | 0.83 | -0.37 | 0.02 | -0.09 | 5/27/2025 2:58:49 PM EST | |||
| 52.00 | 5.60 | 5.95 | 5.42 | -0.46 | -7.83% | 1 | 10 | 0.97 | -0.40 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 53.00 | 6.20 | 6.35 | 6.25 | -0.05 | -0.80% | 2 | 7 | 0.98 | -0.42 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 54.00 | 6.75 | 6.90 | 6.60 | -0.40 | -5.72% | 12 | 20 | 0.99 | -0.45 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 55.00 | 7.35 | 7.50 | 7.35 | -0.41 | -5.29% | 10 | 53 | 0.99 | -0.47 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 56.00 | 6.75 | 8.15 | 6.80 | -1.20 | -15.00% | 295 | 292 | 1.04 | -0.49 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 57.00 | 8.55 | 9.70 | 7.73 | -1.52 | -16.44% | 3 | 2 | 0.96 | -0.52 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 58.00 | 9.20 | 9.50 | 9.38 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.54 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 59.00 | 9.90 | 10.20 | 11.49 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.56 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 60.00 | 10.70 | 11.60 | 10.71 | +0.66 | +6.57% | 2 | 2 | 1.01 | -0.58 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 61.00 | 11.25 | 11.65 | % | 0 | 0 | 1.02 | -0.60 | 0.02 | -0.09 | 5/27/2025 2:58:49 PM EST | |||
| 62.00 | 11.75 | 13.05 | % | 0 | 0 | 0.94 | -0.62 | 0.02 | -0.09 | 5/27/2025 2:58:49 PM EST | |||
| 63.00 | 12.10 | 13.30 | % | 0 | 0 | 1.13 | -0.64 | 0.02 | -0.09 | 5/27/2025 2:58:49 PM EST | |||
| 64.00 | 13.25 | 14.00 | % | 0 | 0 | 0.86 | -0.66 | 0.02 | -0.09 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 14.15 | 14.75 | % | 0 | 0 | 0.88 | -0.68 | 0.02 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 66.00 | 13.85 | 15.70 | % | 0 | 0 | 1.05 | -0.69 | 0.02 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 67.00 | 16.10 | 16.40 | % | 0 | 0 | 1.08 | -0.71 | 0.02 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 68.00 | 16.85 | 18.05 | % | 0 | 0 | 1.15 | -0.73 | 0.02 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 69.00 | 17.45 | 18.35 | % | 0 | 0 | 1.04 | -0.74 | 0.02 | -0.08 | 5/27/2025 2:58:49 PM EST | |||
| 70.00 | 18.30 | 18.85 | 18.30 | 0.00 | 0.00% | 1 | 1 | 1.01 | -0.75 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 75.00 | 22.90 | 23.40 | % | 0 | 0 | 1.43 | -0.81 | 0.02 | -0.06 | 5/27/2025 2:58:49 PM EST | |||
| 80.00 | 27.35 | 27.95 | % | 0 | 0 | 1.30 | -0.86 | 0.01 | -0.06 | 5/27/2025 2:58:49 PM EST |