Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $31.75 as of 8/26/2026 3:05:32 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 | 14.45 | 16.05 | 15.25 | 17.45 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 17.00 | 12.45 | 14.05 | 13.25 | 15.50 | 0.00 | 0.00% | 0.78 | 0 | 13 | 2.80 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 18.00 | 11.50 | 13.05 | 12.28 | 14.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 19.00 | 10.25 | 12.10 | 11.18 | 11.70 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 20.00 | 9.45 | 11.05 | 10.25 | 9.30 | 0.00 | 0.00% | 0.51 | 0 | 47 | 2.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:52 PM EST |
| 21.00 | 8.45 | 10.05 | 9.25 | 10.82 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 22.00 | 7.55 | 8.90 | 8.23 | 9.24 | 0.00 | 0.00% | 0.37 | 0 | 77 | 1.71 | 0.99 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 23.00 | 6.50 | 7.55 | 7.03 | 8.18 | 0.00 | 0.00% | 0.31 | 0 | 78 | 1.30 | 0.98 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 24.00 | 5.10 | 6.50 | 5.80 | 7.07 | -1.29 | -15.44% | 0.24 | 5 | 38 | 1.12 | 0.95 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 25.00 | 4.75 | 5.55 | 5.15 | 8.78 | 0.00 | 0.00% | 0.21 | 0 | 46 | 1.01 | 0.92 | 0.04 | -0.02 | 8/21/2026 | 8/26/2026 3:59:52 PM EST |
| 26.00 | 3.90 | 4.50 | 4.20 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.83 | 0.86 | 0.05 | -0.03 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 27.00 | 3.15 | 3.65 | 3.40 | 5.78 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.64 | 0.79 | 0.07 | -0.04 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 27.50 | 2.90 | 3.15 | 3.03 | % | 0.11 | 0 | 0 | 0.64 | 0.75 | 0.08 | -0.04 | 8/26/2026 3:59:52 PM EST | |||
| 28.00 | 2.56 | 2.95 | 2.76 | 4.41 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.68 | 0.71 | 0.08 | -0.05 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 28.50 | 2.25 | 2.91 | 2.58 | 2.65 | -0.72 | -21.37% | 0.09 | 20 | 0 | 0.74 | 0.66 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 29.00 | 1.54 | 2.25 | 1.90 | 2.15 | -1.58 | -42.36% | 0.07 | 24 | 536 | 0.57 | 0.61 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 29.50 | 1.73 | 1.99 | 1.86 | 1.98 | -1.72 | -46.49% | 0.06 | 4 | 21 | 0.67 | 0.57 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 30.00 | 1.46 | 1.70 | 1.58 | 1.60 | -1.14 | -41.61% | 0.05 | 203 | 499 | 0.65 | 0.52 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 30.50 | 1.22 | 1.51 | 1.37 | 1.35 | -1.62 | -54.55% | 0.04 | 20 | 8 | 0.66 | 0.47 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 31.00 | 1.13 | 1.34 | 1.24 | 1.20 | -1.03 | -46.19% | 0.04 | 173 | 369 | 0.68 | 0.43 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 31.50 | 0.97 | 1.21 | 1.09 | 1.12 | -1.09 | -49.33% | 0.03 | 68 | 815 | 0.69 | 0.38 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 32.00 | 0.82 | 1.03 | 0.93 | 0.90 | -0.88 | -49.44% | 0.03 | 212 | 1,658 | 0.69 | 0.34 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 32.50 | 0.70 | 0.90 | 0.80 | 0.77 | -1.19 | -60.72% | 0.02 | 26 | 9 | 0.70 | 0.31 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 33.00 | 0.39 | 0.74 | 0.57 | 0.64 | -0.83 | -56.47% | 0.02 | 151 | 603 | 0.64 | 0.28 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 33.50 | 0.50 | 0.68 | 0.59 | 0.66 | -0.74 | -52.86% | 0.02 | 3 | 21 | 0.70 | 0.25 | 0.07 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 34.00 | 0.48 | 0.61 | 0.55 | 0.47 | -0.52 | -52.53% | 0.02 | 154 | 740 | 0.73 | 0.22 | 0.07 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 34.50 | 0.15 | 0.68 | 0.42 | 0.45 | -0.82 | -64.57% | 0.01 | 50 | 55 | 0.68 | 0.20 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 35.00 | 0.32 | 0.48 | 0.40 | 0.37 | -0.47 | -55.96% | 0.01 | 69 | 5,820 | 0.71 | 0.17 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 35.50 | 0.28 | 0.40 | 0.34 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.74 | 0.16 | 0.05 | -0.04 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 36.00 | 0.28 | 0.37 | 0.33 | 0.30 | -0.50 | -62.50% | 0.01 | 535 | 439 | 0.77 | 0.14 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 36.50 | 0.20 | 0.51 | 0.36 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.12 | 0.04 | -0.03 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 37.00 | 0.02 | 0.29 | 0.16 | 0.24 | -0.17 | -41.47% | 0.00 | 15 | 287 | 0.65 | 0.11 | 0.04 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 37.50 | 0.15 | 0.46 | 0.31 | 0.20 | -0.39 | -66.11% | 0.01 | 1 | 1 | 0.85 | 0.09 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 38.00 | 0.15 | 0.23 | 0.19 | 0.28 | -0.12 | -30.00% | 0.01 | 301 | 288 | 0.80 | 0.09 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 38.50 | 0.11 | 0.29 | 0.20 | 0.15 | -0.29 | -65.91% | 0.01 | 1 | 13 | 0.83 | 0.08 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 39.00 | 0.13 | 0.19 | 0.16 | 0.29 | -0.06 | -17.15% | 0.00 | 2 | 155 | 0.83 | 0.07 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.12 | -0.13 | -52.00% | 0.00 | 625 | 400 | 1.01 | 0.04 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.13 | -65.00% | 0.00 | 12 | 134 | 1.11 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 1,225 | 124 | 0.86 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.39 | 0.01 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.51 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.44 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/26/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 14 | 46 | 1.10 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.43 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:52 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:52 PM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.76 | -0.01 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 7 | 1,081 | 0.75 | -0.02 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.12 | +0.05 | +71.43% | 0.00 | 21 | 601 | 0.74 | -0.05 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 25.00 | 0.12 | 0.22 | 0.17 | 0.18 | +0.06 | +50.00% | 0.01 | 111 | 692 | 0.65 | -0.08 | 0.04 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 26.00 | 0.16 | 0.36 | 0.26 | 0.32 | +0.11 | +52.39% | 0.01 | 34 | 472 | 0.61 | -0.14 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 27.00 | 0.48 | 0.56 | 0.52 | 0.51 | +0.21 | +70.00% | 0.02 | 150 | 508 | 0.66 | -0.21 | 0.07 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 27.50 | 0.61 | 0.68 | 0.65 | 0.65 | +0.03 | +4.84% | 0.02 | 56 | 15 | 0.65 | -0.25 | 0.08 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 28.00 | 0.71 | 0.90 | 0.81 | 0.86 | +0.33 | +62.27% | 0.03 | 69 | 324 | 0.65 | -0.29 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 28.50 | 0.86 | 1.34 | 1.10 | 1.05 | +0.44 | +72.14% | 0.04 | 41 | 22 | 0.70 | -0.34 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 29.00 | 1.10 | 1.30 | 1.20 | 1.21 | +0.36 | +42.36% | 0.04 | 342 | 583 | 0.65 | -0.39 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 29.50 | 1.40 | 1.95 | 1.68 | 1.47 | +0.57 | +63.34% | 0.06 | 62 | 26 | 0.75 | -0.43 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 30.00 | 1.59 | 1.82 | 1.71 | 1.85 | +0.64 | +52.90% | 0.06 | 963 | 222 | 0.66 | -0.48 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 30.50 | 1.88 | 2.50 | 2.19 | 1.97 | +0.83 | +72.81% | 0.07 | 60 | 9 | 0.74 | -0.53 | 0.10 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 31.00 | 2.21 | 2.62 | 2.42 | 2.22 | +0.61 | +37.89% | 0.08 | 5 | 219 | 0.71 | -0.57 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 31.50 | 2.18 | 2.79 | 2.49 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.60 | -0.62 | 0.09 | -0.05 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 32.00 | 2.88 | 3.80 | 3.34 | 3.00 | +0.98 | +48.52% | 0.10 | 20 | 391 | 0.82 | -0.66 | 0.09 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 32.50 | 3.25 | 3.55 | 3.40 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | -0.69 | 0.08 | -0.05 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 33.00 | 2.95 | 4.85 | 3.90 | 3.77 | +1.07 | +39.63% | 0.12 | 13 | 34 | 1.18 | -0.72 | 0.08 | -0.05 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 33.50 | 3.90 | 4.50 | 4.20 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.70 | -0.75 | 0.07 | -0.05 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 34.00 | 3.95 | 4.90 | 4.43 | 4.72 | +1.67 | +54.76% | 0.13 | 1 | 384 | 0.87 | -0.78 | 0.07 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 34.50 | 4.50 | 5.35 | 4.93 | 3.25 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.90 | -0.80 | 0.06 | -0.04 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 35.00 | 5.05 | 5.95 | 5.50 | 5.55 | +0.75 | +15.63% | 0.16 | 2 | 119 | 1.00 | -0.83 | 0.06 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 35.50 | 4.65 | 6.55 | 5.60 | % | 0.16 | 0 | 0 | 1.09 | -0.84 | 0.05 | -0.04 | 8/26/2026 3:59:52 PM EST | |||
| 36.00 | 5.10 | 7.65 | 6.38 | 6.27 | -1.45 | -18.79% | 0.18 | 1 | 7 | 1.42 | -0.86 | 0.05 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 36.50 | 6.65 | 7.25 | 6.95 | % | 0.19 | 0 | 0 | 0.75 | -0.88 | 0.04 | -0.03 | 8/26/2026 3:59:52 PM EST | |||
| 37.00 | 6.55 | 7.70 | 7.13 | 9.15 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.04 | -0.89 | 0.04 | -0.03 | 8/19/2026 | 8/26/2026 3:59:52 PM EST |
| 37.50 | 6.50 | 8.20 | 7.35 | % | 0.20 | 0 | 0 | 1.08 | -0.91 | 0.03 | -0.03 | 8/26/2026 3:59:52 PM EST | |||
| 38.00 | 7.50 | 8.65 | 8.08 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | -0.91 | 0.03 | -0.03 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 38.50 | 8.20 | 9.15 | 8.68 | % | 0.23 | 0 | 0 | 1.13 | -0.92 | 0.03 | -0.02 | 8/26/2026 3:59:52 PM EST | |||
| 39.00 | 8.40 | 9.85 | 9.13 | 7.21 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.29 | -0.93 | 0.03 | -0.02 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 40.00 | 9.45 | 10.60 | 10.03 | 6.86 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.20 | -0.96 | 0.02 | -0.01 | 8/21/2026 | 8/26/2026 3:59:52 PM EST |
| 41.00 | 9.95 | 11.65 | 10.80 | 10.67 | 0.00 | 0.00% | 0.26 | 0 | 71 | 1.30 | -0.97 | 0.01 | -0.01 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 42.00 | 10.90 | 12.65 | 11.78 | 11.60 | 0.00 | 0.00% | 0.28 | 0 | 71 | 1.37 | -0.97 | 0.01 | -0.01 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 43.00 | 11.90 | 13.60 | 12.75 | 11.16 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.40 | -0.99 | 0.01 | -0.01 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 44.00 | 12.90 | 14.60 | 13.75 | 13.05 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.46 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/26/2026 3:59:52 PM EST |
| 45.00 | 13.90 | 15.60 | 14.75 | 13.08 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.52 | -0.99 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 46.00 | 14.70 | 16.90 | 15.80 | 13.27 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.61 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |