Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.32 as of 7/29/2026 3:02:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 12.00 | 10.75 | % | 0.72 | 0 | 0 | 3.58 | 0.98 | 0.01 | -0.02 | 7/29/2026 4:00:01 PM EST | |||
| 16.00 | 8.55 | 11.05 | 9.80 | % | 0.61 | 0 | 0 | 3.30 | 0.97 | 0.01 | -0.03 | 7/29/2026 4:00:01 PM EST | |||
| 17.00 | 7.40 | 9.50 | 8.45 | % | 0.50 | 0 | 0 | 2.42 | 0.94 | 0.02 | -0.04 | 7/29/2026 4:00:01 PM EST | |||
| 18.00 | 6.75 | 8.45 | 7.60 | % | 0.42 | 0 | 0 | 2.28 | 0.92 | 0.02 | -0.05 | 7/29/2026 4:00:01 PM EST | |||
| 19.00 | 5.90 | 7.60 | 6.75 | 11.08 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.15 | 0.88 | 0.03 | -0.06 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 20.00 | 5.20 | 6.50 | 5.85 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.19 | 0.84 | 0.04 | -0.07 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 21.00 | 4.35 | 6.80 | 5.58 | 5.96 | -1.89 | -24.08% | 0.27 | 3 | 9 | 1.49 | 0.80 | 0.04 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 22.00 | 3.85 | 6.15 | 5.00 | 5.13 | -3.16 | -38.12% | 0.23 | 7 | 30 | 1.57 | 0.75 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 23.00 | 3.35 | 4.55 | 3.95 | 4.36 | -1.78 | -28.99% | 0.17 | 6 | 26 | 1.33 | 0.69 | 0.05 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 24.00 | 2.87 | 3.90 | 3.39 | 5.32 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.32 | 0.63 | 0.06 | -0.09 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 25.00 | 2.49 | 2.69 | 2.59 | 2.59 | -2.99 | -53.59% | 0.10 | 93 | 39 | 1.17 | 0.57 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 25.50 | 2.26 | 2.48 | 2.37 | 2.35 | -2.93 | -55.50% | 0.09 | 7 | 5 | 1.17 | 0.54 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 26.00 | 2.07 | 2.28 | 2.18 | 2.13 | -2.07 | -49.29% | 0.08 | 53 | 57 | 1.18 | 0.51 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 26.50 | 1.86 | 2.10 | 1.98 | 1.96 | -1.65 | -45.71% | 0.07 | 65 | 33 | 1.18 | 0.48 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 27.00 | 1.70 | 1.93 | 1.82 | 1.80 | -2.50 | -58.14% | 0.07 | 309 | 163 | 1.19 | 0.46 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 27.50 | 1.53 | 2.05 | 1.79 | 1.48 | -2.71 | -64.68% | 0.07 | 15 | 2 | 1.26 | 0.43 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 28.00 | 1.42 | 1.63 | 1.53 | 1.65 | -2.04 | -55.29% | 0.05 | 100 | 99 | 1.20 | 0.40 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 28.50 | 1.25 | 1.98 | 1.62 | 1.74 | -1.50 | -46.30% | 0.06 | 69 | 52 | 1.32 | 0.38 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 29.00 | 1.17 | 1.39 | 1.28 | 1.26 | -1.92 | -60.38% | 0.04 | 35 | 121 | 1.22 | 0.36 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 29.50 | 1.04 | 1.72 | 1.38 | 1.32 | -1.19 | -47.41% | 0.05 | 10 | 15 | 1.33 | 0.33 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 30.00 | 0.95 | 1.18 | 1.07 | 0.94 | -1.84 | -66.19% | 0.04 | 2,739 | 2,189 | 1.23 | 0.31 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 30.50 | 0.68 | 1.24 | 0.96 | 1.27 | -0.65 | -33.86% | 0.03 | 19 | 9 | 1.22 | 0.29 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 31.00 | 0.60 | 1.17 | 0.89 | 1.07 | -1.32 | -55.23% | 0.03 | 13 | 149 | 1.23 | 0.27 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 31.50 | 0.70 | 1.60 | 1.15 | 1.85 | -0.02 | -1.07% | 0.04 | 15 | 85 | 1.43 | 0.25 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 32.00 | 0.62 | 0.97 | 0.80 | 1.00 | -1.01 | -50.25% | 0.03 | 100 | 398 | 1.28 | 0.23 | 0.04 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 32.50 | 0.56 | 1.73 | 1.15 | 0.73 | -0.63 | -46.33% | 0.04 | 6 | 20 | 1.52 | 0.22 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 33.00 | 0.55 | 0.70 | 0.63 | 0.59 | -1.11 | -65.30% | 0.02 | 80 | 424 | 1.26 | 0.20 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 33.50 | 0.49 | 0.82 | 0.66 | 0.62 | -0.76 | -55.08% | 0.02 | 44 | 82 | 1.33 | 0.19 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 34.00 | 0.29 | 0.62 | 0.46 | 0.51 | -0.76 | -59.85% | 0.01 | 42 | 240 | 1.21 | 0.18 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 34.50 | 0.39 | 1.00 | 0.70 | 0.70 | -0.28 | -28.58% | 0.02 | 1 | 6 | 1.42 | 0.16 | 0.04 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.91 | -68.43% | 0.01 | 269 | 1,072 | 1.27 | 0.15 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 36.00 | 0.28 | 0.44 | 0.36 | 0.35 | -0.72 | -67.29% | 0.01 | 188 | 332 | 1.28 | 0.13 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 37.00 | 0.24 | 0.53 | 0.39 | 0.33 | -0.53 | -61.63% | 0.01 | 825 | 450 | 1.37 | 0.11 | 0.03 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 38.00 | 0.19 | 0.48 | 0.34 | 0.33 | -0.24 | -42.11% | 0.01 | 123 | 483 | 1.38 | 0.10 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 39.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.12 | -23.08% | 0.01 | 186 | 641 | 1.48 | 0.08 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 40.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.32 | -62.75% | 0.00 | 327 | 1,616 | 1.33 | 0.07 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 41.00 | 0.12 | 0.44 | 0.28 | 0.16 | -0.34 | -68.00% | 0.01 | 17 | 166 | 1.54 | 0.06 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.24 | -61.54% | 0.00 | 27 | 194 | 1.31 | 0.05 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.11 | -42.31% | 0.00 | 23 | 127 | 1.36 | 0.04 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 44.00 | 0.07 | 0.43 | 0.25 | 0.15 | -0.23 | -60.53% | 0.01 | 3 | 228 | 1.58 | 0.03 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 45.00 | 0.06 | 0.15 | 0.11 | 0.13 | -0.13 | -50.00% | 0.00 | 148 | 1,337 | 1.42 | 0.03 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 46.00 | 0.03 | 0.15 | 0.09 | 0.15 | -0.04 | -21.06% | 0.00 | 15 | 95 | 1.40 | 0.03 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 47.00 | 0.01 | 0.14 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 1,313 | 262 | 1.37 | 0.02 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 50.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 97 | 1,090 | 1.50 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.08 | 0.54 | 0.08 | % | 0.04 | 2 | 0 | 2.74 | -0.02 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST | |
| 16.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 2.98 | -0.03 | 0.01 | -0.03 | 7/29/2026 4:00:01 PM EST | |||
| 17.00 | 0.01 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.46 | -0.06 | 0.02 | -0.04 | 7/29/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.33 | 1.17 | % | 0.07 | 0 | 0 | 2.93 | -0.08 | 0.02 | -0.05 | 7/29/2026 4:00:01 PM EST | |||
| 19.00 | 0.34 | 0.50 | 0.42 | 0.43 | +0.26 | +152.95% | 0.02 | 23 | 2 | 1.28 | -0.12 | 0.03 | -0.06 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 20.00 | 0.53 | 0.69 | 0.61 | 0.60 | +0.40 | +200.00% | 0.03 | 104 | 289 | 1.27 | -0.16 | 0.04 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 21.00 | 0.80 | 0.92 | 0.86 | 0.87 | +0.58 | +200.00% | 0.04 | 47 | 9 | 1.27 | -0.20 | 0.04 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 22.00 | 1.10 | 1.27 | 1.19 | 1.20 | +0.73 | +155.32% | 0.05 | 48 | 64 | 1.28 | -0.25 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 23.00 | 1.49 | 1.67 | 1.58 | 1.50 | +0.94 | +167.86% | 0.07 | 215 | 169 | 1.28 | -0.31 | 0.05 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 24.00 | 1.94 | 2.10 | 2.02 | 2.05 | +1.23 | +150.00% | 0.08 | 87 | 287 | 1.28 | -0.37 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 25.00 | 2.43 | 2.62 | 2.53 | 2.43 | +1.32 | +118.92% | 0.10 | 327 | 629 | 1.28 | -0.43 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 25.50 | 2.69 | 3.05 | 2.87 | 2.70 | +1.49 | +123.14% | 0.11 | 71 | 35 | 1.32 | -0.46 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 26.00 | 3.00 | 3.35 | 3.18 | 3.15 | +1.73 | +121.84% | 0.12 | 162 | 359 | 1.33 | -0.49 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 26.50 | 3.30 | 3.70 | 3.50 | 3.54 | +1.86 | +110.72% | 0.13 | 4 | 6 | 1.34 | -0.52 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 27.00 | 3.65 | 4.05 | 3.85 | 3.88 | +1.95 | +101.04% | 0.14 | 45 | 445 | 1.35 | -0.54 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 27.50 | 3.95 | 4.35 | 4.15 | 4.07 | +1.71 | +72.46% | 0.15 | 9 | 13 | 1.34 | -0.57 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 28.00 | 4.30 | 4.70 | 4.50 | 3.73 | +1.48 | +65.78% | 0.16 | 23 | 258 | 1.34 | -0.60 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 28.50 | 4.65 | 5.10 | 4.88 | 4.47 | +1.57 | +54.14% | 0.17 | 12 | 40 | 1.35 | -0.62 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 29.00 | 5.05 | 5.30 | 5.18 | 5.23 | +2.43 | +86.79% | 0.18 | 32 | 233 | 1.32 | -0.64 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 29.50 | 5.40 | 5.85 | 5.63 | 5.25 | +1.50 | +40.00% | 0.19 | 2 | 10 | 1.36 | -0.67 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 30.00 | 5.70 | 6.40 | 6.05 | 6.13 | +2.80 | +84.09% | 0.20 | 37 | 324 | 1.38 | -0.69 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 30.50 | 5.65 | 6.85 | 6.25 | 6.15 | +1.99 | +47.84% | 0.20 | 5 | 3 | 1.54 | -0.71 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 31.00 | 5.70 | 7.25 | 6.48 | 6.46 | +2.08 | +47.49% | 0.21 | 34 | 198 | 1.54 | -0.73 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 31.50 | 5.85 | 7.90 | 6.88 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.66 | -0.75 | 0.05 | -0.07 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 32.00 | 6.95 | 8.35 | 7.65 | 7.68 | +2.92 | +61.35% | 0.24 | 18 | 176 | 1.59 | -0.77 | 0.04 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 32.50 | 6.70 | 8.70 | 7.70 | 5.42 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.68 | -0.78 | 0.04 | -0.06 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 33.00 | 7.15 | 9.15 | 8.15 | 7.47 | +2.18 | +41.21% | 0.25 | 16 | 4,171 | 1.70 | -0.80 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 33.50 | 7.60 | 9.80 | 8.70 | 8.38 | +2.51 | +42.76% | 0.26 | 1 | 2 | 1.84 | -0.81 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 34.00 | 8.05 | 10.00 | 9.03 | 6.71 | 0.00 | 0.00% | 0.27 | 0 | 517 | 1.71 | -0.82 | 0.04 | -0.06 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 34.50 | 8.50 | 10.45 | 9.48 | 7.03 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.72 | -0.84 | 0.04 | -0.05 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 35.00 | 9.80 | 10.90 | 10.35 | 10.13 | +3.21 | +46.39% | 0.30 | 28 | 230 | 1.70 | -0.85 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 36.00 | 10.00 | 11.95 | 10.98 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 48 | 1.85 | -0.87 | 0.03 | -0.05 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 37.00 | 11.20 | 13.05 | 12.13 | 9.32 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.86 | -0.89 | 0.03 | -0.04 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 38.00 | 12.15 | 14.05 | 13.10 | 9.12 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.94 | -0.90 | 0.02 | -0.04 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 39.00 | 13.10 | 14.75 | 13.93 | 9.73 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.94 | -0.92 | 0.02 | -0.03 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 40.00 | 13.70 | 15.80 | 14.75 | 11.65 | 0.00 | 0.00% | 0.37 | 0 | 102 | 2.05 | -0.93 | 0.02 | -0.03 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 41.00 | 14.65 | 16.75 | 15.70 | 13.04 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.08 | -0.94 | 0.02 | -0.03 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 42.00 | 15.65 | 17.75 | 16.70 | 10.66 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.11 | -0.95 | 0.01 | -0.02 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 43.00 | 16.60 | 18.85 | 17.73 | 10.32 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.26 | -0.96 | 0.01 | -0.02 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 44.00 | 17.60 | 19.80 | 18.70 | 11.03 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.28 | -0.97 | 0.01 | -0.02 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 45.00 | 18.60 | 20.65 | 19.63 | 20.05 | +7.25 | +56.65% | 0.44 | 1 | 2 | 2.25 | -0.97 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 46.00 | 19.60 | 21.70 | 20.65 | % | 0.45 | 0 | 0 | 2.36 | -0.97 | 0.01 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 47.00 | 20.55 | 23.05 | 21.80 | 19.50 | % | 0.46 | 2 | 0 | 2.50 | -0.98 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST | |
| 50.00 | 23.55 | 25.85 | 24.70 | 18.02 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.67 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |