Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $32.84 as of 7/20/2026 2:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 14.90 | 13.30 | 13.21 | -1.71 | -11.47% | 0.67 | 3 | 47 | 2.98 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 22.00 | 10.30 | 12.15 | 11.23 | 11.43 | 0.00 | 0.00% | 0.51 | 0 | 37 | 2.15 | 0.96 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 23.00 | 9.05 | 11.25 | 10.15 | 10.80 | +0.26 | +2.47% | 0.44 | 1 | 10 | 2.26 | 0.95 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 24.00 | 8.60 | 10.30 | 9.45 | 13.47 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.90 | 0.92 | 0.02 | -0.03 | 7/7/2026 | 7/20/2026 4:00:11 PM EST |
| 25.00 | 7.75 | 9.85 | 8.80 | 8.42 | +0.37 | +4.60% | 0.35 | 1 | 69 | 1.18 | 0.89 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 25.50 | 6.35 | 8.90 | 7.63 | 8.24 | -1.31 | -13.72% | 0.30 | 4 | 22 | 0.92 | 0.88 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 26.00 | 7.00 | 8.50 | 7.75 | 11.17 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.27 | 0.86 | 0.03 | -0.05 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 26.50 | 6.60 | 8.35 | 7.48 | 7.43 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.32 | 0.84 | 0.03 | -0.05 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 27.00 | 6.05 | 8.35 | 7.20 | 6.96 | -0.07 | -1.00% | 0.27 | 5 | 10 | 1.34 | 0.82 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 27.50 | 5.35 | 7.35 | 6.35 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.08 | 0.80 | 0.04 | -0.06 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 28.00 | 5.05 | 6.85 | 5.95 | 6.22 | +0.32 | +5.43% | 0.21 | 1 | 6 | 1.10 | 0.78 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 28.50 | 5.10 | 6.05 | 5.58 | 5.59 | -0.07 | -1.24% | 0.20 | 33 | 52 | 1.11 | 0.76 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 29.00 | 4.80 | 5.75 | 5.28 | 5.26 | -0.37 | -6.58% | 0.18 | 37 | 18 | 1.13 | 0.73 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 29.50 | 4.45 | 5.60 | 5.03 | 5.17 | -1.83 | -26.15% | 0.17 | 2 | 5 | 1.15 | 0.71 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 30.00 | 4.25 | 4.75 | 4.50 | 4.68 | -0.14 | -2.91% | 0.15 | 20 | 86 | 1.07 | 0.68 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 30.50 | 3.85 | 4.55 | 4.20 | 4.42 | -1.93 | -30.40% | 0.14 | 4 | 14 | 1.06 | 0.66 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 31.00 | 3.65 | 4.65 | 4.15 | 4.30 | -0.18 | -4.02% | 0.13 | 4 | 150 | 1.15 | 0.63 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 31.50 | 3.35 | 5.00 | 4.18 | 3.62 | -0.35 | -8.82% | 0.13 | 19 | 87 | 1.25 | 0.61 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 32.00 | 3.15 | 3.70 | 3.43 | 3.39 | -0.21 | -5.84% | 0.11 | 8 | 109 | 1.07 | 0.58 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 32.50 | 2.94 | 4.05 | 3.50 | 3.40 | -0.08 | -2.30% | 0.11 | 4 | 42 | 1.18 | 0.56 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 33.00 | 2.73 | 3.15 | 2.94 | 3.00 | -0.26 | -7.98% | 0.09 | 40 | 114 | 1.06 | 0.53 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 33.50 | 2.46 | 2.87 | 2.67 | 2.71 | -0.24 | -8.14% | 0.08 | 32 | 106 | 1.04 | 0.51 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 34.00 | 2.32 | 2.72 | 2.52 | 2.48 | -0.26 | -9.49% | 0.07 | 29 | 61 | 1.06 | 0.48 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 34.50 | 1.86 | 2.79 | 2.33 | 2.61 | +0.01 | +0.39% | 0.07 | 17 | 70 | 1.06 | 0.46 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 35.00 | 2.00 | 2.28 | 2.14 | 2.20 | -0.33 | -13.05% | 0.06 | 124 | 163 | 1.06 | 0.44 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 35.50 | 1.78 | 2.17 | 1.98 | 2.17 | -0.13 | -5.66% | 0.06 | 42 | 92 | 1.05 | 0.41 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 36.00 | 1.54 | 2.61 | 2.08 | 2.00 | -0.20 | -9.10% | 0.06 | 80 | 315 | 1.14 | 0.39 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 36.50 | 1.43 | 2.00 | 1.72 | 1.69 | -0.36 | -17.57% | 0.05 | 27 | 92 | 1.07 | 0.37 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 37.00 | 1.35 | 1.85 | 1.60 | 1.55 | -0.15 | -8.83% | 0.04 | 16 | 138 | 1.08 | 0.35 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 37.50 | 1.17 | 1.57 | 1.37 | 1.55 | -0.10 | -6.07% | 0.04 | 129 | 144 | 1.04 | 0.33 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 38.00 | 0.96 | 1.45 | 1.21 | 1.26 | -0.25 | -16.56% | 0.03 | 76 | 165 | 1.02 | 0.31 | 0.04 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 38.50 | 1.02 | 2.31 | 1.67 | % | 0.04 | 0 | 0 | 1.24 | 0.29 | 0.04 | -0.08 | 7/20/2026 4:00:11 PM EST | |||
| 39.00 | 0.80 | 1.33 | 1.07 | 1.05 | -0.22 | -17.33% | 0.03 | 15 | 126 | 1.04 | 0.27 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 40.00 | 0.76 | 1.00 | 0.88 | 0.90 | -0.20 | -18.19% | 0.02 | 336 | 570 | 1.02 | 0.24 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 41.00 | 0.50 | 0.90 | 0.70 | 0.80 | -0.13 | -13.98% | 0.02 | 40 | 149 | 1.02 | 0.21 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 42.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.02 | 4,293 | 112 | 1.06 | 0.18 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 43.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.08 | -11.77% | 0.02 | 2 | 170 | 1.12 | 0.16 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 44.00 | 0.31 | 0.55 | 0.43 | 0.45 | -0.14 | -23.73% | 0.01 | 130 | 138 | 1.05 | 0.14 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 45.00 | 0.19 | 0.57 | 0.38 | 0.40 | -0.07 | -14.90% | 0.01 | 172 | 364 | 1.06 | 0.12 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 46.00 | 0.12 | 0.78 | 0.45 | 0.37 | -0.06 | -13.96% | 0.01 | 23 | 96 | 1.13 | 0.10 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 47.00 | 0.15 | 0.36 | 0.26 | 0.27 | -0.14 | -34.15% | 0.01 | 29 | 63 | 1.06 | 0.09 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 50.00 | 0.15 | 0.23 | 0.19 | 0.16 | -0.08 | -33.34% | 0.00 | 120 | 1,226 | 1.13 | 0.05 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 7 | 129 | 1.49 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 22.00 | 0.11 | 0.20 | 0.16 | 0.13 | -0.04 | -23.53% | 0.01 | 8 | 284 | 1.11 | -0.04 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 23.00 | 0.13 | 0.27 | 0.20 | 0.21 | -0.02 | -8.70% | 0.01 | 22 | 321 | 1.07 | -0.05 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 24.00 | 0.21 | 0.52 | 0.37 | 0.32 | 0.00 | 0.00% | 0.02 | 15 | 162 | 1.11 | -0.08 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 25.00 | 0.25 | 0.75 | 0.50 | 0.53 | +0.15 | +39.48% | 0.02 | 22 | 303 | 1.10 | -0.11 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 25.50 | 0.28 | 0.87 | 0.58 | 0.60 | +0.12 | +25.00% | 0.02 | 8 | 66 | 1.09 | -0.12 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 26.00 | 0.33 | 1.00 | 0.67 | 0.59 | +0.06 | +11.33% | 0.03 | 14 | 293 | 1.08 | -0.14 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 26.50 | 0.35 | 1.24 | 0.80 | 0.58 | -0.12 | -17.15% | 0.03 | 14 | 105 | 1.10 | -0.16 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 27.00 | 0.69 | 0.85 | 0.77 | 0.71 | -0.09 | -11.25% | 0.03 | 10 | 96 | 1.04 | -0.18 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 27.50 | 0.59 | 1.37 | 0.98 | 0.88 | -0.08 | -8.34% | 0.04 | 18 | 197 | 1.07 | -0.20 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 28.00 | 0.95 | 1.11 | 1.03 | 1.03 | -0.07 | -6.37% | 0.04 | 25 | 2,511 | 1.03 | -0.22 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 28.50 | 1.08 | 1.22 | 1.15 | 1.16 | -0.03 | -2.53% | 0.04 | 9 | 346 | 1.02 | -0.24 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 29.00 | 1.03 | 1.69 | 1.36 | 1.35 | +0.02 | +1.51% | 0.05 | 8 | 88 | 1.04 | -0.27 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 29.50 | 1.31 | 2.10 | 1.71 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.11 | -0.29 | 0.04 | -0.07 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 30.00 | 1.57 | 2.21 | 1.89 | 1.70 | -0.05 | -2.86% | 0.06 | 17 | 496 | 1.10 | -0.32 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 30.50 | 1.45 | 2.33 | 1.89 | 1.73 | -0.27 | -13.50% | 0.06 | 2 | 30 | 1.02 | -0.34 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 31.00 | 1.90 | 2.55 | 2.23 | 1.99 | -0.13 | -6.14% | 0.07 | 4 | 283 | 1.07 | -0.37 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 31.50 | 2.11 | 3.00 | 2.56 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 35 | 1.10 | -0.39 | 0.05 | -0.08 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 32.00 | 2.36 | 3.20 | 2.78 | 2.46 | -0.07 | -2.77% | 0.09 | 26 | 225 | 1.09 | -0.42 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 32.50 | 2.61 | 4.40 | 3.51 | 2.60 | -0.15 | -5.46% | 0.11 | 9 | 90 | 1.25 | -0.44 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 33.00 | 2.90 | 3.40 | 3.15 | 2.85 | -0.45 | -13.64% | 0.10 | 11 | 137 | 1.03 | -0.47 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 33.50 | 3.15 | 3.95 | 3.55 | 3.90 | +0.30 | +8.34% | 0.11 | 1 | 40 | 1.07 | -0.49 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 34.00 | 3.35 | 4.35 | 3.85 | 3.54 | -0.09 | -2.48% | 0.11 | 2 | 98 | 1.07 | -0.52 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 34.50 | 3.65 | 5.35 | 4.50 | 4.16 | 0.00 | 0.00% | 0.13 | 0 | 47 | 1.19 | -0.54 | 0.05 | -0.09 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 35.00 | 3.95 | 4.65 | 4.30 | 4.30 | +0.10 | +2.39% | 0.12 | 32 | 286 | 1.01 | -0.56 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 35.50 | 4.30 | 6.10 | 5.20 | 4.37 | -0.13 | -2.89% | 0.15 | 6 | 12 | 1.21 | -0.59 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 36.00 | 4.05 | 6.70 | 5.38 | 4.90 | +0.12 | +2.51% | 0.15 | 8 | 16 | 1.14 | -0.61 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 36.50 | 4.95 | 6.50 | 5.73 | 5.27 | +1.02 | +24.00% | 0.16 | 37 | 9 | 1.14 | -0.63 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 37.00 | 5.35 | 7.30 | 6.33 | 5.75 | +0.18 | +3.24% | 0.17 | 63 | 57 | 1.23 | -0.65 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 37.50 | 5.70 | 7.00 | 6.35 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.10 | -0.67 | 0.05 | -0.08 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 38.00 | 5.70 | 8.10 | 6.90 | 6.17 | -0.16 | -2.53% | 0.18 | 2 | 14 | 1.14 | -0.69 | 0.04 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 38.50 | 6.50 | 7.55 | 7.03 | 7.00 | % | 0.18 | 81 | 0 | 1.06 | -0.71 | 0.04 | -0.08 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 39.00 | 6.15 | 8.50 | 7.33 | 6.95 | +0.94 | +15.65% | 0.19 | 80 | 1 | 1.50 | -0.73 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 40.00 | 7.15 | 8.75 | 7.95 | 7.99 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.30 | -0.76 | 0.04 | -0.07 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 41.00 | 7.85 | 10.80 | 9.33 | 6.23 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.78 | -0.79 | 0.04 | -0.06 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 42.00 | 8.70 | 11.45 | 10.08 | 9.60 | +1.10 | +12.95% | 0.24 | 1 | 10 | 1.73 | -0.82 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 43.00 | 9.65 | 12.05 | 10.85 | % | 0.25 | 0 | 0 | 1.83 | -0.84 | 0.03 | -0.05 | 7/20/2026 4:00:11 PM EST | |||
| 44.00 | 10.55 | 12.85 | 11.70 | % | 0.27 | 0 | 0 | 1.64 | -0.86 | 0.03 | -0.05 | 7/20/2026 4:00:11 PM EST | |||
| 45.00 | 11.45 | 13.90 | 12.68 | 11.77 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.77 | -0.88 | 0.02 | -0.04 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 46.00 | 12.40 | 14.70 | 13.55 | % | 0.29 | 0 | 0 | 1.70 | -0.90 | 0.02 | -0.04 | 7/20/2026 4:00:11 PM EST | |||
| 47.00 | 13.35 | 15.75 | 14.55 | 11.14 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.79 | -0.91 | 0.02 | -0.04 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 50.00 | 16.30 | 19.10 | 17.70 | 15.95 | 0.00 | 0.00% | 0.35 | 0 | 50 | 2.11 | -0.95 | 0.01 | -0.02 | 7/8/2026 | 7/20/2026 4:00:11 PM EST |