Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $41.88 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 28.25 | 32.35 | 29.00 | +11.15 | +62.47% | 3 | 1 | 1.72 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 28.10 | 31.00 | 16.20 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 27.05 | 28.80 | 14.65 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.98 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 26.35 | 27.85 | 20.00 | 0.00 | 0.00% | 0 | 17 | 1.73 | 0.98 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 25.15 | 27.85 | 12.00 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.97 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 24.65 | 26.90 | 21.60 | 0.00 | 0.00% | 0 | 42 | 1.32 | 0.96 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 23.75 | 26.45 | 11.30 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.96 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 22.95 | 25.50 | 22.80 | 0.00 | 0.00% | 0 | 38 | 1.44 | 0.95 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 21.20 | 23.75 | 18.15 | 0.00 | 0.00% | 0 | 80 | 0.87 | 0.94 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 21.10 | 23.30 | 13.40 | 0.00 | 0.00% | 0 | 281 | 1.11 | 0.93 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 20.05 | 22.10 | 21.25 | +5.27 | +32.98% | 27 | 270 | 1.17 | 0.92 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 20.05 | 20.95 | 19.35 | +0.25 | +1.31% | 1 | 123 | 1.10 | 0.91 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 18.55 | 20.15 | 19.20 | +0.87 | +4.75% | 20 | 20 | 0.92 | 0.90 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 18.55 | 19.15 | 18.70 | +1.30 | +7.48% | 42 | 235 | 1.06 | 0.89 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 16.10 | 18.60 | 18.80 | +2.20 | +13.26% | 2 | 228 | 0.89 | 0.87 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 15.90 | 18.40 | 17.45 | +0.75 | +4.50% | 8 | 114 | 1.01 | 0.86 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 15.30 | 17.00 | 16.80 | +1.30 | +8.39% | 2 | 237 | 0.95 | 0.85 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 15.25 | 16.65 | 16.65 | +2.45 | +17.26% | 5 | 114 | 1.03 | 0.83 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 15.15 | 15.85 | 15.50 | +1.25 | +8.78% | 59 | 656 | 1.07 | 0.82 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 14.25 | 15.15 | 15.10 | +0.96 | +6.79% | 5 | 99 | 1.04 | 0.80 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 13.85 | 14.65 | 14.35 | +1.97 | +15.92% | 35 | 484 | 1.06 | 0.78 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 12.65 | 14.05 | 12.75 | +0.60 | +4.94% | 18 | 180 | 1.01 | 0.77 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 12.65 | 13.70 | 13.52 | +1.30 | +10.64% | 17 | 1,158 | 1.07 | 0.75 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 11.80 | 12.85 | 12.60 | +0.85 | +7.24% | 73 | 772 | 1.08 | 0.73 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 11.80 | 12.50 | 13.00 | +1.75 | +15.56% | 23 | 271 | 1.07 | 0.72 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 10.55 | 11.95 | 11.60 | +1.10 | +10.48% | 25 | 3,097 | 1.01 | 0.70 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 10.45 | 11.45 | 11.50 | +1.05 | +10.05% | 17 | 375 | 1.04 | 0.68 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 10.45 | 11.15 | 10.93 | +1.43 | +15.06% | 22 | 88 | 1.08 | 0.67 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 10.30 | 10.55 | 10.33 | +0.83 | +8.74% | 286 | 1,738 | 1.08 | 0.65 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 9.50 | 10.10 | 10.00 | +0.75 | +8.11% | 94 | 185 | 1.05 | 0.63 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 9.35 | 9.95 | 9.49 | +1.11 | +13.25% | 160 | 194 | 1.09 | 0.62 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 8.35 | 9.40 | 9.45 | +1.98 | +26.51% | 86 | 550 | 1.09 | 0.60 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 8.35 | 9.15 | 9.05 | +1.30 | +16.78% | 105 | 689 | 1.06 | 0.59 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 8.05 | 8.65 | 8.40 | +0.50 | +6.33% | 119 | 775 | 1.06 | 0.57 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 8.00 | 8.40 | 8.40 | +0.81 | +10.68% | 29 | 122 | 1.09 | 0.56 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 6.30 | 8.00 | 7.95 | +0.66 | +9.06% | 58 | 252 | 0.99 | 0.54 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 7.10 | 7.85 | 7.54 | +0.84 | +12.54% | 17 | 205 | 1.08 | 0.53 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 6.25 | 7.50 | 7.20 | +0.60 | +9.10% | 23 | 427 | 1.03 | 0.51 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 6.70 | 7.15 | 7.15 | +1.10 | +18.19% | 389 | 2,257 | 1.07 | 0.50 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 5.35 | 5.90 | 5.65 | +0.80 | +16.50% | 50 | 1,959 | 1.06 | 0.43 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 4.55 | 5.10 | 4.75 | +0.51 | +12.03% | 209 | 1,670 | 1.11 | 0.38 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 2.75 | 4.30 | 3.95 | +0.50 | +14.50% | 185 | 832 | 1.04 | 0.33 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 2.88 | 4.90 | 3.40 | +0.45 | +15.26% | 137 | 655 | 1.18 | 0.29 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 2.57 | 3.50 | 2.90 | +0.35 | +13.73% | 82 | 330 | 1.14 | 0.25 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 2.35 | 3.25 | 2.40 | +0.32 | +15.39% | 682 | 919 | 1.13 | 0.22 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 2.03 | 2.30 | 2.18 | +0.48 | +28.24% | 16 | 402 | 1.14 | 0.19 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 1.50 | 2.01 | 1.83 | +1.19 | +185.94% | 17 | 343 | 1.13 | 0.17 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 1.01 | 1.90 | 1.45 | +0.35 | +31.82% | 17 | 471 | 1.12 | 0.15 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 1.30 | 1.68 | 1.35 | +0.11 | +8.88% | 130 | 817 | 1.18 | 0.13 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 1.04 | 1.30 | 1.25 | +0.25 | +25.00% | 105 | 485 | 1.16 | 0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.02 | 0.96 | 0.35 | 0.00 | 0.00% | 0 | 93 | 1.59 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.04 | 1.00 | 0.22 | -0.25 | -53.20% | 2 | 161 | 1.50 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.06 | 1.06 | 0.55 | 0.00 | 0.00% | 0 | 93 | 1.43 | -0.02 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.03 | 1.47 | 0.30 | -0.20 | -40.00% | 2 | 448 | 1.40 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.03 | 1.54 | 0.60 | 0.00 | 0.00% | 0 | 35 | 1.31 | -0.03 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.13 | 1.57 | 0.35 | -0.10 | -22.23% | 1 | 505 | 1.30 | -0.04 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.16 | 1.54 | 0.54 | +0.04 | +8.00% | 55 | 125 | 1.26 | -0.04 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.60 | 1.38 | 0.60 | -0.10 | -14.29% | 53 | 99 | 1.27 | -0.05 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.60 | 0.81 | 0.65 | -0.15 | -18.75% | 130 | 771 | 1.08 | -0.06 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.62 | 0.90 | 0.70 | -0.18 | -20.46% | 46 | 307 | 1.05 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.93 | 0.96 | 0.96 | -0.24 | -20.00% | 3,121 | 152 | 1.05 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.90 | 1.30 | 1.13 | -0.23 | -16.92% | 336 | 3,544 | 1.04 | -0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 1.36 | 1.57 | 1.42 | -0.03 | -2.07% | 68 | 71 | 1.08 | -0.10 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 1.50 | 1.85 | 1.52 | -0.31 | -16.94% | 172 | 1,196 | 1.07 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 1.80 | 2.00 | 2.03 | -0.11 | -5.14% | 4 | 2,616 | 1.06 | -0.13 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 1.90 | 2.64 | 2.17 | -0.31 | -12.50% | 107 | 1,717 | 1.08 | -0.14 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 2.23 | 2.83 | 2.54 | -0.19 | -6.96% | 39 | 297 | 1.07 | -0.15 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 1.93 | 2.98 | 2.80 | -0.25 | -8.20% | 98 | 318 | 0.99 | -0.17 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 3.10 | 3.20 | 3.10 | -0.45 | -12.68% | 128 | 944 | 1.06 | -0.18 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 3.50 | 4.05 | 3.48 | -0.32 | -8.43% | 35 | 182 | 1.10 | -0.20 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 3.95 | 4.50 | 3.95 | -0.39 | -8.99% | 16 | 1,090 | 1.10 | -0.22 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 3.90 | 4.60 | 4.61 | -0.04 | -0.86% | 2 | 247 | 1.04 | -0.23 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 4.80 | 5.00 | 4.90 | -0.20 | -3.93% | 70 | 84 | 1.07 | -0.25 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 5.20 | 5.45 | 5.35 | -0.15 | -2.73% | 33 | 1,822 | 1.07 | -0.27 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 5.10 | 6.45 | 5.80 | -0.30 | -4.92% | 24 | 335 | 1.06 | -0.28 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 5.15 | 6.90 | 6.10 | -0.55 | -8.28% | 42 | 2,729 | 1.03 | -0.30 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 6.40 | 7.50 | 6.92 | -0.38 | -5.21% | 22 | 293 | 1.08 | -0.32 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 6.85 | 7.65 | 7.47 | -0.06 | -0.80% | 20 | 33 | 1.06 | -0.33 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 7.30 | 8.15 | 7.95 | -0.42 | -5.02% | 50 | 237 | 1.08 | -0.35 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 8.00 | 8.70 | 8.55 | -0.34 | -3.83% | 33 | 56 | 1.05 | -0.37 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 9.00 | 9.65 | 8.82 | -0.48 | -5.17% | 51 | 82 | 1.09 | -0.38 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 8.25 | 11.05 | 9.70 | -0.65 | -6.28% | 3 | 323 | 1.07 | -0.40 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 10.05 | 10.60 | 10.20 | -0.77 | -7.02% | 8 | 61 | 1.07 | -0.41 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 10.40 | 11.25 | 10.95 | -0.60 | -5.20% | 22 | 193 | 1.05 | -0.43 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 10.60 | 11.90 | 11.55 | -1.15 | -9.06% | 4 | 159 | 1.02 | -0.44 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 12.15 | 12.55 | 12.08 | -0.92 | -7.08% | 8 | 51 | 1.07 | -0.46 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 12.25 | 14.15 | 13.70 | 0.00 | 0.00% | 0 | 143 | 1.08 | -0.47 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 49.00 | 13.55 | 14.00 | 13.35 | -1.45 | -9.80% | 11 | 361 | 1.08 | -0.49 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 14.10 | 14.70 | 14.19 | -1.01 | -6.65% | 14 | 502 | 1.06 | -0.50 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 18.05 | 18.65 | 18.20 | -3.99 | -17.99% | 4 | 403 | 1.10 | -0.57 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 20.80 | 23.55 | 21.97 | -1.08 | -4.69% | 2 | 1,936 | 1.08 | -0.62 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 26.05 | 28.45 | 33.05 | 0.00 | 0.00% | 0 | 57 | 1.20 | -0.67 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 29.60 | 32.70 | 30.67 | -10.59 | -25.67% | 5 | 4 | 1.15 | -0.71 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 33.40 | 36.75 | 24.95 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.75 | 0.01 | -0.04 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 38.50 | 41.70 | 35.66 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.78 | 0.01 | -0.04 | 2/21/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 42.00 | 45.90 | 61.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.81 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 47.40 | 49.50 | % | 0 | 0 | 1.00 | -0.83 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 53.60 | 54.25 | % | 0 | 0 | 1.11 | -0.85 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 57.35 | 60.95 | % | 0 | 0 | 1.22 | -0.87 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 61.80 | 64.95 | 76.43 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.88 | 0.01 | -0.03 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |