Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $57.15 as of 6/13/2025 3:28:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.40 | 27.45 | % | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 35.00 | 20.35 | 21.90 | % | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 40.00 | 15.95 | 17.80 | % | 0 | 0 | 1.10 | 0.88 | 0.01 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 45.00 | 12.30 | 14.70 | 13.33 | % | 10 | 0 | 0.93 | 0.79 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 46.00 | 11.35 | 13.50 | 13.13 | % | 1 | 0 | 0.86 | 0.77 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 47.00 | 11.15 | 12.95 | % | 0 | 0 | 0.91 | 0.75 | 0.02 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 48.00 | 10.65 | 12.40 | % | 0 | 0 | 0.93 | 0.73 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 49.00 | 10.00 | 11.60 | % | 0 | 0 | 0.91 | 0.71 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 50.00 | 9.60 | 10.45 | 10.50 | -2.25 | -17.65% | 4 | 2 | 0.88 | 0.69 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 51.00 | 8.60 | 10.80 | 10.00 | -0.30 | -2.92% | 1 | 2 | 0.91 | 0.67 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 52.00 | 8.50 | 9.90 | % | 0 | 0 | 0.91 | 0.65 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 53.00 | 7.80 | 9.50 | 9.80 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.63 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 54.00 | 7.25 | 9.30 | % | 0 | 0 | 0.92 | 0.60 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 55.00 | 7.10 | 7.85 | 7.35 | -1.49 | -16.86% | 10 | 6 | 0.88 | 0.58 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 56.00 | 6.50 | 7.35 | 8.00 | % | 52 | 0 | 0.87 | 0.56 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 57.00 | 5.80 | 7.50 | 7.00 | % | 2 | 0 | 0.89 | 0.54 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 58.00 | 5.30 | 7.40 | 6.80 | -1.05 | -13.38% | 19 | 6 | 0.89 | 0.52 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 59.00 | 5.50 | 6.65 | 6.00 | -1.00 | -14.29% | 2 | 3 | 0.91 | 0.50 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 60.00 | 5.15 | 5.85 | 6.35 | -0.85 | -11.81% | 11 | 5 | 0.88 | 0.48 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 61.00 | 4.75 | 6.00 | 5.50 | -0.75 | -12.00% | 1 | 7 | 0.91 | 0.46 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 62.00 | 4.40 | 6.05 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.44 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 63.00 | 3.90 | 5.75 | % | 0 | 0 | 0.92 | 0.43 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 64.00 | 3.50 | 5.75 | % | 0 | 0 | 0.93 | 0.41 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 65.00 | 2.81 | 4.50 | 4.10 | -1.60 | -28.07% | 2 | 1 | 0.84 | 0.39 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 66.00 | 2.62 | 5.05 | 4.99 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.38 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 67.00 | 2.46 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.36 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 68.00 | 2.77 | 4.35 | % | 0 | 0 | 0.92 | 0.34 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 69.00 | 2.74 | 4.70 | 3.53 | -0.95 | -21.21% | 1 | 1 | 0.97 | 0.33 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 2.05 | 4.15 | 3.46 | % | 5 | 0 | 0.91 | 0.32 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 75.00 | 1.17 | 3.65 | % | 0 | 0 | 0.94 | 0.25 | 0.02 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 80.00 | 0.20 | 2.68 | 2.08 | % | 1 | 0 | 0.89 | 0.20 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 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 | 0.29 | 0.15 | % | 1 | 0 | 0.82 | -0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 35.00 | 0.17 | 0.85 | 0.49 | % | 1 | 0 | 0.88 | -0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 40.00 | 0.71 | 1.50 | 1.25 | % | 4 | 0 | 0.86 | -0.12 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 45.00 | 1.60 | 2.81 | 2.29 | +0.12 | +5.53% | 17 | 3 | 0.84 | -0.21 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 46.00 | 2.36 | 3.25 | 2.57 | % | 14 | 0 | 0.89 | -0.23 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 47.00 | 1.95 | 3.95 | 2.65 | -0.28 | -9.56% | 17 | 2 | 0.86 | -0.25 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 48.00 | 2.07 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.27 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 49.00 | 2.66 | 4.60 | 4.00 | % | 2 | 0 | 0.85 | -0.29 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 50.00 | 2.96 | 5.20 | 3.90 | % | 1 | 0 | 0.85 | -0.31 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 51.00 | 4.25 | 6.00 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.33 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 52.00 | 3.70 | 6.55 | % | 0 | 0 | 0.88 | -0.35 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 53.00 | 4.95 | 6.40 | 5.45 | +0.49 | +9.88% | 1 | 1 | 0.88 | -0.37 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 54.00 | 5.05 | 7.95 | % | 0 | 0 | 0.92 | -0.40 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 55.00 | 6.35 | 7.35 | 7.00 | +1.10 | +18.65% | 3 | 4 | 0.90 | -0.42 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 56.00 | 6.85 | 8.80 | % | 0 | 0 | 0.95 | -0.44 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 57.00 | 6.05 | 9.40 | 7.64 | % | 2 | 0 | 0.87 | -0.46 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 58.00 | 8.10 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.48 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 59.00 | 8.80 | 10.95 | 9.10 | % | 2 | 0 | 0.98 | -0.50 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 60.00 | 9.40 | 11.85 | 10.07 | % | 1 | 0 | 1.00 | -0.52 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 61.00 | 9.95 | 12.00 | % | 0 | 0 | 0.96 | -0.54 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 62.00 | 10.70 | 12.80 | % | 0 | 0 | 0.97 | -0.56 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 63.00 | 11.35 | 13.60 | % | 0 | 0 | 0.97 | -0.57 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 64.00 | 11.70 | 14.60 | % | 0 | 0 | 0.97 | -0.59 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 65.00 | 11.95 | 15.35 | % | 0 | 0 | 0.94 | -0.61 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 66.00 | 13.65 | 15.90 | % | 0 | 0 | 1.00 | -0.62 | 0.02 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 67.00 | 14.35 | 16.55 | % | 0 | 0 | 0.98 | -0.64 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 68.00 | 14.65 | 17.10 | % | 0 | 0 | 0.94 | -0.66 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 69.00 | 15.90 | 18.05 | % | 0 | 0 | 0.98 | -0.67 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 70.00 | 15.95 | 18.85 | % | 0 | 0 | 0.93 | -0.68 | 0.02 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 75.00 | 20.85 | 23.05 | % | 0 | 0 | 0.99 | -0.75 | 0.02 | -0.06 | 6/13/2025 4:00:02 PM EST | |||
| 80.00 | 25.30 | 27.35 | % | 0 | 0 | 1.00 | -0.80 | 0.01 | -0.06 | 6/13/2025 4:00:02 PM EST |