Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $48.42 as of 7/8/2025 3:32:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.50 | 16.05 | 15.78 | % | 0.45 | 0 | 0 | 1.42 | 0.85 | 0.01 | -0.05 | 7/8/2025 3:59:58 PM EST | |||
| 38.00 | 12.10 | 14.70 | 13.40 | 13.50 | +2.30 | +20.54% | 0.35 | 2 | 1 | 1.00 | 0.80 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 39.00 | 11.70 | 13.50 | 12.60 | % | 0.32 | 0 | 0 | 1.02 | 0.79 | 0.02 | -0.06 | 7/8/2025 3:59:58 PM EST | |||
| 40.00 | 10.45 | 13.90 | 12.18 | 12.90 | +1.73 | +15.49% | 0.30 | 3 | 4 | 1.06 | 0.77 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 41.00 | 10.25 | 12.45 | 11.35 | % | 0.28 | 0 | 0 | 1.12 | 0.75 | 0.02 | -0.07 | 7/8/2025 3:59:58 PM EST | |||
| 42.00 | 9.90 | 12.45 | 11.18 | 8.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.12 | 0.73 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 43.00 | 9.60 | 10.55 | 10.08 | 9.76 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | 0.71 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 44.00 | 8.25 | 9.95 | 9.10 | 9.15 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.95 | 0.68 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 45.00 | 8.05 | 9.40 | 8.73 | 7.34 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.99 | 0.66 | 0.02 | -0.08 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 46.00 | 8.25 | 9.95 | 9.10 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.12 | 0.64 | 0.02 | -0.08 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 47.00 | 7.85 | 8.55 | 8.20 | % | 0.17 | 0 | 0 | 1.07 | 0.62 | 0.02 | -0.08 | 7/8/2025 3:59:58 PM EST | |||
| 48.00 | 6.50 | 8.70 | 7.60 | 8.00 | +1.15 | +16.79% | 0.16 | 7 | 11 | 1.04 | 0.60 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 49.00 | 6.00 | 7.35 | 6.68 | 7.06 | +0.07 | +1.01% | 0.14 | 6 | 1 | 1.04 | 0.57 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 50.00 | 6.35 | 7.05 | 6.70 | 6.60 | +0.10 | +1.54% | 0.13 | 33 | 23 | 1.03 | 0.55 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 51.00 | 6.10 | 6.60 | 6.35 | 6.92 | % | 0.12 | 74 | 0 | 1.04 | 0.53 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 52.00 | 5.75 | 6.15 | 5.95 | 6.85 | +1.25 | +22.33% | 0.11 | 2 | 2 | 1.04 | 0.51 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 53.00 | 4.95 | 6.70 | 5.83 | 5.73 | +1.43 | +33.26% | 0.11 | 31 | 4 | 1.07 | 0.48 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 54.00 | 5.05 | 6.40 | 5.73 | 5.40 | % | 0.11 | 27 | 0 | 1.11 | 0.46 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 55.00 | 4.50 | 5.65 | 5.08 | 5.00 | +0.95 | +23.46% | 0.09 | 33 | 22 | 1.09 | 0.44 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 56.00 | 4.45 | 5.75 | 5.10 | 4.80 | +1.15 | +31.51% | 0.09 | 2 | 3 | 1.11 | 0.42 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 57.00 | 4.15 | 5.65 | 4.90 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.04 | 0.40 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 58.00 | 3.80 | 4.45 | 4.13 | 4.80 | +0.80 | +20.00% | 0.07 | 42 | 22 | 1.04 | 0.37 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 60.00 | 3.30 | 3.80 | 3.55 | 3.60 | % | 0.06 | 25 | 0 | 1.03 | 0.34 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 1.38 | 1.70 | 1.54 | 1.50 | % | 0.04 | 20 | 0 | 1.07 | -0.15 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 38.00 | 2.09 | 2.58 | 2.34 | 2.30 | -0.36 | -13.54% | 0.06 | 10 | 50 | 1.07 | -0.20 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 39.00 | 2.39 | 3.00 | 2.70 | 2.49 | -0.61 | -19.68% | 0.07 | 303 | 6 | 1.05 | -0.21 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 40.00 | 2.02 | 3.10 | 2.56 | 3.38 | +0.24 | +7.65% | 0.06 | 12 | 26 | 0.98 | -0.23 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 41.00 | 2.96 | 3.80 | 3.38 | 2.99 | -0.89 | -22.94% | 0.08 | 8 | 3 | 1.07 | -0.25 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 42.00 | 2.90 | 4.75 | 3.83 | 2.18 | -1.77 | -44.81% | 0.09 | 24 | 4 | 1.12 | -0.27 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 43.00 | 3.25 | 4.40 | 3.83 | 3.70 | -0.92 | -19.92% | 0.09 | 17 | 9 | 1.00 | -0.29 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 44.00 | 3.55 | 4.85 | 4.20 | 4.60 | -0.40 | -8.00% | 0.10 | 20 | 52 | 0.99 | -0.32 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 45.00 | 4.30 | 5.00 | 4.65 | 5.15 | 0.00 | 0.00% | 0.10 | 15 | 212 | 0.99 | -0.34 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 46.00 | 4.75 | 6.80 | 5.78 | 5.05 | -0.60 | -10.62% | 0.13 | 7 | 83 | 1.10 | -0.36 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 47.00 | 5.10 | 6.15 | 5.63 | 5.50 | -0.65 | -10.57% | 0.12 | 4 | 219 | 0.99 | -0.38 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 48.00 | 5.35 | 6.60 | 5.98 | 6.50 | -0.10 | -1.52% | 0.12 | 20 | 64 | 0.96 | -0.40 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 49.00 | 6.00 | 7.50 | 6.75 | 6.75 | -1.22 | -15.31% | 0.14 | 4 | 7 | 1.00 | -0.43 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 50.00 | 6.40 | 8.10 | 7.25 | 6.89 | -1.01 | -12.79% | 0.14 | 36 | 21 | 0.99 | -0.45 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 51.00 | 6.60 | 9.25 | 7.93 | % | 0.16 | 0 | 0 | 1.00 | -0.47 | 0.02 | -0.08 | 7/8/2025 3:59:58 PM EST | |||
| 52.00 | 8.45 | 9.00 | 8.73 | 9.16 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.02 | -0.49 | 0.02 | -0.08 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 53.00 | 8.25 | 10.15 | 9.20 | 11.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.00 | -0.52 | 0.02 | -0.08 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 54.00 | 9.10 | 11.20 | 10.15 | % | 0.19 | 0 | 0 | 1.04 | -0.54 | 0.02 | -0.08 | 7/8/2025 3:59:58 PM EST | |||
| 55.00 | 10.45 | 11.00 | 10.73 | 11.63 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | -0.56 | 0.02 | -0.08 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 56.00 | 11.10 | 11.70 | 11.40 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | -0.58 | 0.02 | -0.08 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 57.00 | 11.40 | 12.80 | 12.10 | 11.45 | -1.73 | -13.13% | 0.21 | 1 | 6 | 1.03 | -0.60 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 58.00 | 12.55 | 14.35 | 13.45 | 14.43 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.12 | -0.63 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 60.00 | 13.70 | 15.90 | 14.80 | % | 0.25 | 0 | 0 | 1.09 | -0.66 | 0.02 | -0.07 | 7/8/2025 3:59:58 PM EST |