Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $35.45 as of 7/10/2026 12:53:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 16.55 | 14.78 | 16.65 | % | 0.74 | 3 | 0 | 1.87 | 0.95 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 24.00 | 9.85 | 13.55 | 11.70 | 11.71 | % | 0.49 | 10 | 0 | 1.32 | 0.88 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 25.00 | 9.25 | 12.70 | 10.98 | % | 0.44 | 0 | 0 | 1.64 | 0.85 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 26.00 | 8.10 | 12.05 | 10.08 | % | 0.39 | 0 | 0 | 1.63 | 0.83 | 0.02 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 27.00 | 7.85 | 11.35 | 9.60 | % | 0.36 | 0 | 0 | 1.08 | 0.80 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 28.00 | 6.70 | 9.55 | 8.13 | % | 0.29 | 0 | 0 | 0.86 | 0.77 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 29.00 | 6.70 | 9.65 | 8.18 | 9.28 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.20 | 0.74 | 0.02 | -0.04 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 30.00 | 5.45 | 9.45 | 7.45 | % | 0.25 | 0 | 0 | 1.03 | 0.71 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 31.00 | 6.35 | 8.05 | 7.20 | % | 0.23 | 0 | 0 | 1.11 | 0.68 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 32.00 | 5.85 | 8.25 | 7.05 | % | 0.22 | 0 | 0 | 1.19 | 0.65 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 33.00 | 4.70 | 6.60 | 5.65 | 5.52 | % | 0.17 | 4 | 0 | 1.00 | 0.62 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 34.00 | 4.85 | 6.25 | 5.55 | 5.45 | % | 0.16 | 60 | 0 | 1.07 | 0.59 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 35.00 | 3.40 | 5.80 | 4.60 | % | 0.13 | 0 | 0 | 0.96 | 0.56 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 36.00 | 4.00 | 5.80 | 4.90 | 4.79 | -1.01 | -17.42% | 0.14 | 1 | 1 | 1.10 | 0.54 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 37.00 | 2.95 | 6.00 | 4.48 | 4.34 | % | 0.12 | 6 | 0 | 1.09 | 0.51 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 38.00 | 2.86 | 5.95 | 4.41 | 4.63 | % | 0.12 | 1 | 0 | 1.14 | 0.49 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 39.00 | 2.42 | 5.60 | 4.01 | % | 0.10 | 0 | 0 | 1.13 | 0.46 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 40.00 | 2.75 | 5.00 | 3.88 | 3.75 | % | 0.10 | 3 | 0 | 1.16 | 0.44 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 41.00 | 1.35 | 5.15 | 3.25 | % | 0.08 | 0 | 0 | 1.07 | 0.42 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 42.00 | 2.27 | 4.85 | 3.56 | 2.68 | % | 0.08 | 3 | 0 | 1.20 | 0.39 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 43.00 | 1.51 | 4.55 | 3.03 | % | 0.07 | 0 | 0 | 1.14 | 0.37 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 44.00 | 1.56 | 4.00 | 2.78 | 3.26 | % | 0.06 | 8 | 0 | 1.13 | 0.35 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 45.00 | 1.71 | 4.30 | 3.01 | 2.70 | % | 0.07 | 24 | 0 | 1.22 | 0.34 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 46.00 | 0.95 | 4.15 | 2.55 | % | 0.06 | 0 | 0 | 1.20 | 0.32 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 50.00 | 1.10 | 3.75 | 2.43 | 1.50 | % | 0.05 | 1 | 0 | 1.27 | 0.25 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.11 | 0.48 | 0.30 | 0.33 | % | 0.01 | 15 | 0 | 0.98 | -0.05 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 24.00 | 0.63 | 3.00 | 1.82 | 0.89 | % | 0.08 | 9 | 0 | 1.30 | -0.12 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 25.00 | 0.64 | 3.25 | 1.95 | 0.05 | % | 0.08 | 10 | 0 | 1.24 | -0.15 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 26.00 | 0.66 | 3.50 | 2.08 | 2.34 | +0.98 | +72.06% | 0.08 | 1 | 6 | 1.18 | -0.17 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 27.00 | 1.36 | 3.80 | 2.58 | % | 0.10 | 0 | 0 | 1.24 | -0.20 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 28.00 | 1.04 | 2.51 | 1.78 | 2.30 | % | 0.06 | 1 | 0 | 0.93 | -0.23 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 29.00 | 1.61 | 4.45 | 3.03 | 3.36 | % | 0.10 | 1 | 0 | 1.20 | -0.26 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 30.00 | 1.17 | 3.00 | 2.09 | 2.75 | % | 0.07 | 15 | 0 | 0.83 | -0.29 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 31.00 | 2.75 | 4.20 | 3.48 | 3.45 | +0.41 | +13.49% | 0.11 | 10 | 6 | 1.06 | -0.32 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 32.00 | 2.05 | 4.95 | 3.50 | 4.50 | % | 0.11 | 10 | 0 | 0.96 | -0.35 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 33.00 | 3.65 | 6.30 | 4.98 | 4.73 | % | 0.15 | 5 | 0 | 1.17 | -0.38 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 34.00 | 3.10 | 6.85 | 4.98 | 5.01 | % | 0.15 | 6 | 0 | 1.05 | -0.41 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 35.00 | 3.35 | 7.45 | 5.40 | 5.65 | % | 0.15 | 1 | 0 | 1.05 | -0.44 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 36.00 | 4.50 | 8.10 | 6.30 | 6.53 | % | 0.17 | 10 | 0 | 1.08 | -0.46 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 37.00 | 6.00 | 8.75 | 7.38 | % | 0.20 | 0 | 0 | 1.17 | -0.49 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 38.00 | 5.95 | 9.40 | 7.68 | % | 0.20 | 0 | 0 | 1.10 | -0.51 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 39.00 | 7.35 | 10.05 | 8.70 | % | 0.22 | 0 | 0 | 1.17 | -0.54 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 40.00 | 7.55 | 10.75 | 9.15 | % | 0.23 | 0 | 0 | 1.11 | -0.56 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 41.00 | 8.55 | 11.45 | 10.00 | % | 0.24 | 0 | 0 | 1.14 | -0.58 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 42.00 | 9.60 | 12.25 | 10.93 | % | 0.26 | 0 | 0 | 1.17 | -0.61 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 43.00 | 9.25 | 13.00 | 11.13 | % | 0.26 | 0 | 0 | 1.04 | -0.63 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 44.00 | 10.90 | 13.80 | 12.35 | % | 0.28 | 0 | 0 | 1.15 | -0.65 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 45.00 | 12.05 | 14.65 | 13.35 | % | 0.30 | 0 | 0 | 1.18 | -0.66 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 46.00 | 11.75 | 15.45 | 13.60 | % | 0.30 | 0 | 0 | 1.01 | -0.68 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 50.00 | 15.45 | 19.05 | 17.25 | % | 0.34 | 0 | 0 | 1.56 | -0.75 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST |