Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $61.07 as of 6/20/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 50.55 | 54.50 | 47.45 | 0.00 | 0.00% | 0 | 6 | 3.64 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 13.00 | 49.55 | 53.50 | 41.00 | 0.00 | 0.00% | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:03 PM EST |
| 14.00 | 48.60 | 51.75 | 49.05 | 0.00 | 0.00% | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:03 PM EST |
| 15.00 | 48.55 | 51.50 | 40.50 | 0.00 | 0.00% | 0 | 72 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 16.00 | 47.40 | 49.80 | 12.00 | 0.00 | 0.00% | 0 | 6 | 2.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:03 PM EST |
| 17.00 | 46.10 | 49.50 | 35.25 | 0.00 | 0.00% | 0 | 44 | 2.84 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:03 PM EST |
| 18.00 | 45.20 | 47.80 | 11.30 | 0.00 | 0.00% | 0 | 18 | 2.75 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:03 PM EST |
| 19.00 | 44.20 | 46.70 | 32.35 | 0.00 | 0.00% | 0 | 37 | 2.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 44.05 | 46.50 | 43.07 | +7.07 | +19.64% | 1 | 83 | 2.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 21.00 | 42.65 | 44.25 | 40.50 | 0.00 | 0.00% | 0 | 290 | 2.42 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 6/20/2025 4:00:03 PM EST |
| 22.00 | 41.15 | 43.55 | 39.85 | 0.00 | 0.00% | 0 | 268 | 2.37 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 4:00:03 PM EST |
| 23.00 | 39.60 | 42.30 | 31.00 | 0.00 | 0.00% | 0 | 121 | 2.17 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 24.00 | 39.20 | 42.65 | 26.90 | 0.00 | 0.00% | 0 | 33 | 1.56 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 38.20 | 41.60 | 34.36 | 0.00 | 0.00% | 0 | 230 | 2.15 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 26.00 | 37.70 | 40.25 | 37.70 | +2.00 | +5.61% | 1 | 215 | 2.08 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 27.00 | 36.00 | 38.45 | 37.40 | 0.00 | 0.00% | 0 | 110 | 1.91 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 6/20/2025 4:00:03 PM EST |
| 28.00 | 35.05 | 37.70 | 35.69 | +7.44 | +26.34% | 5 | 234 | 1.84 | 0.98 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 29.00 | 34.50 | 37.50 | 27.90 | 0.00 | 0.00% | 0 | 103 | 1.88 | 0.98 | 0.00 | -0.02 | 5/15/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 33.75 | 35.25 | 35.57 | +3.77 | +11.86% | 27 | 510 | 1.82 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 31.00 | 33.40 | 34.45 | 33.00 | +2.00 | +6.46% | 5 | 69 | 1.78 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 32.00 | 31.90 | 33.30 | 28.00 | 0.00 | 0.00% | 0 | 441 | 1.76 | 0.96 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 33.00 | 30.25 | 32.50 | 31.37 | +3.92 | +14.29% | 7 | 150 | 1.70 | 0.95 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 34.00 | 29.60 | 32.65 | 30.47 | +4.07 | +15.42% | 2 | 831 | 1.64 | 0.95 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 28.75 | 31.00 | 30.00 | +3.50 | +13.21% | 2 | 963 | 1.56 | 0.94 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 36.00 | 28.60 | 29.80 | 28.43 | +4.03 | +16.52% | 1 | 220 | 1.57 | 0.94 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 37.00 | 27.35 | 28.85 | 27.95 | +5.52 | +24.61% | 7 | 3,080 | 0.86 | 0.93 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 38.00 | 26.30 | 28.10 | 25.97 | +2.78 | +11.99% | 1 | 480 | 0.89 | 0.92 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 39.00 | 26.30 | 27.20 | 22.70 | 0.00 | 0.00% | 0 | 90 | 1.48 | 0.92 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 25.60 | 26.20 | 26.10 | +2.60 | +11.07% | 46 | 1,094 | 1.18 | 0.91 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 41.00 | 24.35 | 25.35 | 21.83 | 0.00 | 0.00% | 0 | 211 | 1.42 | 0.90 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 42.00 | 23.65 | 24.55 | 19.92 | 0.00 | 0.00% | 0 | 325 | 1.00 | 0.89 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 43.00 | 23.00 | 23.95 | 23.23 | +2.98 | +14.72% | 5 | 613 | 1.03 | 0.88 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 44.00 | 22.00 | 23.15 | 22.36 | +3.40 | +17.94% | 3 | 626 | 1.02 | 0.87 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 21.15 | 22.25 | 21.60 | +2.54 | +13.33% | 25 | 611 | 1.01 | 0.86 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 46.00 | 20.35 | 21.55 | 19.04 | +0.79 | +4.33% | 2 | 201 | 1.01 | 0.85 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 47.00 | 19.60 | 20.80 | 20.00 | +1.86 | +10.26% | 3 | 182 | 1.00 | 0.84 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 48.00 | 18.85 | 20.00 | 19.10 | +1.58 | +9.02% | 45 | 268 | 0.98 | 0.82 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 49.00 | 18.15 | 19.30 | 18.80 | +2.52 | +15.48% | 6 | 521 | 1.00 | 0.81 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 50.00 | 18.10 | 18.50 | 18.35 | +2.05 | +12.58% | 65 | 2,640 | 1.04 | 0.80 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 14.95 | 15.40 | 15.25 | +2.12 | +16.15% | 286 | 2,417 | 1.04 | 0.73 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 11.80 | 12.50 | 12.44 | +1.50 | +13.72% | 2,944 | 5,151 | 1.02 | 0.65 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 9.60 | 10.15 | 10.23 | +1.56 | +18.00% | 588 | 3,359 | 1.02 | 0.58 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 70.00 | 8.15 | 8.45 | 8.35 | +1.25 | +17.61% | 1,395 | 2,796 | 1.03 | 0.50 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 6.60 | 6.95 | 6.80 | +1.01 | +17.45% | 1,040 | 4,248 | 1.04 | 0.43 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 80.00 | 5.05 | 5.70 | 5.55 | +0.90 | +19.36% | 2,264 | 2,764 | 1.02 | 0.37 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 4.30 | 4.80 | 4.55 | +0.65 | +16.67% | 288 | 2,012 | 1.05 | 0.32 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 90.00 | 3.60 | 3.85 | 3.80 | +0.60 | +18.75% | 297 | 6,426 | 1.05 | 0.27 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 95.00 | 2.87 | 3.20 | 3.00 | +0.14 | +4.90% | 45 | 604 | 1.05 | 0.24 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 100.00 | 2.35 | 2.70 | 2.60 | +0.25 | +10.64% | 678 | 2,884 | 1.07 | 0.20 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 105.00 | 1.99 | 2.14 | 2.14 | +0.18 | +9.19% | 189 | 1,845 | 1.07 | 0.18 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.68 | 0.30 | 0.00 | 0.00% | 0 | 97 | 2.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.69 | 0.22 | 0.00 | 0.00% | 0 | 161 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.71 | 0.10 | 0.00 | 0.00% | 0 | 87 | 2.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.07 | 0.08 | +0.03 | +60.00% | 2 | 431 | 1.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.78 | 0.17 | 0.00 | 0.00% | 0 | 35 | 2.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 487 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:03 PM EST |
| 18.00 | 0.01 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 154 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 5 | 93 | 1.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | -0.03 | -23.08% | 21 | 1,994 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 252 | 1.38 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 22.00 | 0.01 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 3,074 | 1.23 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 23.00 | 0.10 | 0.42 | 0.13 | -0.08 | -38.10% | 6 | 3,549 | 1.35 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.72 | 0.15 | -0.25 | -62.50% | 1 | 138 | 1.48 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.62 | 0.15 | -0.28 | -65.12% | 5 | 1,256 | 1.35 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.70 | 0.16 | -0.17 | -51.52% | 2 | 2,611 | 1.57 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 27.00 | 0.20 | 0.35 | 0.23 | -0.07 | -23.34% | 30 | 5,371 | 1.23 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 28.00 | 0.21 | 0.25 | 0.23 | -0.13 | -36.12% | 201 | 340 | 1.15 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.44 | 0.90 | 0.00 | 0.00% | 0 | 377 | 1.08 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 0.30 | 0.33 | 0.30 | -0.17 | -36.17% | 87 | 1,595 | 1.13 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 31.00 | 0.06 | 0.65 | 0.45 | -0.14 | -23.73% | 1 | 1,100 | 1.10 | -0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 32.00 | 0.20 | 0.66 | 0.46 | -0.15 | -24.59% | 90 | 4,294 | 1.05 | -0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.58 | 0.50 | -0.27 | -35.07% | 32 | 437 | 0.89 | -0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 1.70 | 0.81 | 0.00 | 0.00% | 0 | 165 | 1.04 | -0.05 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 0.61 | 0.70 | 0.66 | -0.27 | -29.04% | 193 | 2,830 | 1.09 | -0.06 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 36.00 | 0.53 | 0.80 | 1.00 | -0.11 | -9.91% | 2 | 413 | 1.02 | -0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 37.00 | 0.82 | 0.90 | 0.91 | -0.26 | -22.23% | 20 | 7,938 | 1.08 | -0.07 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 38.00 | 0.91 | 1.03 | 1.03 | -0.43 | -29.46% | 34 | 634 | 1.07 | -0.08 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 39.00 | 1.07 | 1.17 | 1.10 | -0.80 | -42.11% | 9 | 115 | 1.06 | -0.08 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 1.23 | 1.31 | 1.25 | -0.45 | -26.48% | 560 | 1,532 | 1.07 | -0.09 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 41.00 | 1.38 | 1.49 | 1.52 | -0.28 | -15.56% | 34 | 401 | 1.06 | -0.10 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 42.00 | 1.56 | 2.00 | 1.65 | -0.42 | -20.29% | 17 | 232 | 1.09 | -0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 43.00 | 1.70 | 2.06 | 1.87 | -0.82 | -30.49% | 171 | 410 | 1.07 | -0.12 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 44.00 | 1.83 | 2.09 | 2.00 | -0.59 | -22.78% | 19 | 231 | 1.04 | -0.13 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 2.16 | 2.49 | 2.25 | -0.63 | -21.88% | 350 | 1,797 | 1.06 | -0.14 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 46.00 | 2.45 | 2.70 | 2.57 | -0.58 | -18.42% | 35 | 387 | 1.06 | -0.15 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 47.00 | 2.55 | 3.15 | 2.83 | -0.62 | -17.98% | 15 | 664 | 1.06 | -0.16 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 48.00 | 3.00 | 3.10 | 3.00 | -0.75 | -20.00% | 43 | 536 | 1.05 | -0.18 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 49.00 | 3.20 | 3.35 | 3.45 | -0.70 | -16.87% | 25 | 446 | 1.04 | -0.19 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 50.00 | 3.55 | 4.00 | 3.57 | -1.03 | -22.40% | 197 | 2,719 | 1.06 | -0.20 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 5.30 | 5.55 | 5.40 | -1.10 | -16.93% | 775 | 11,904 | 1.03 | -0.27 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 7.55 | 7.85 | 7.74 | -1.27 | -14.10% | 354 | 7,449 | 1.03 | -0.35 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 10.20 | 11.10 | 10.43 | -1.48 | -12.43% | 30 | 208 | 1.05 | -0.42 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 70.00 | 13.30 | 13.65 | 13.50 | -1.61 | -10.66% | 13 | 371 | 1.02 | -0.50 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 16.75 | 17.95 | 17.05 | -3.06 | -15.22% | 24 | 76 | 1.07 | -0.57 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 80.00 | 20.45 | 21.60 | 20.85 | -4.97 | -19.25% | 9 | 121 | 1.07 | -0.63 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 24.45 | 24.90 | 25.82 | -2.13 | -7.63% | 1 | 17 | 1.03 | -0.68 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 90.00 | 28.35 | 29.45 | 28.82 | -4.76 | -14.18% | 1 | 6 | 1.04 | -0.73 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 95.00 | 32.80 | 34.40 | % | 0 | 0 | 1.01 | -0.76 | 0.01 | -0.07 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 36.10 | 37.80 | 42.83 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.80 | 0.01 | -0.07 | 6/3/2025 | 6/20/2025 4:00:03 PM EST |
| 105.00 | 41.80 | 43.30 | 50.45 | 0.00 | 0.00% | 0 | 5 | 1.28 | -0.82 | 0.01 | -0.06 | 6/3/2025 | 6/20/2025 4:00:03 PM EST |