Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $58.68 as of 7/29/2025 3:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 38.30 | 39.25 | 38.78 | 34.50 | 0.00 | 0.00% | 1.76 | 0 | 15 | 1.82 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 23.00 | 37.35 | 38.00 | 37.68 | 25.50 | 0.00 | 0.00% | 1.64 | 0 | 3 | 1.71 | 0.98 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 2:58:53 PM EST |
| 24.00 | 36.40 | 37.30 | 36.85 | 27.32 | 0.00 | 0.00% | 1.54 | 0 | 10 | 1.64 | 0.98 | 0.00 | -0.02 | 7/9/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 35.40 | 36.10 | 35.75 | 28.70 | 0.00 | 0.00% | 1.43 | 0 | 18 | 1.62 | 0.98 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 26.00 | 34.40 | 35.15 | 34.78 | % | 1.34 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.02 | 7/29/2025 2:58:53 PM EST | |||
| 27.00 | 33.50 | 34.20 | 33.85 | % | 1.25 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.02 | 7/29/2025 2:58:53 PM EST | |||
| 28.00 | 32.50 | 33.20 | 32.85 | 28.70 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.24 | 0.97 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 29.00 | 31.65 | 32.35 | 32.00 | 23.46 | 0.00 | 0.00% | 1.10 | 0 | 5 | 1.16 | 0.96 | 0.00 | -0.03 | 7/9/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 30.35 | 31.65 | 31.00 | 27.30 | +7.63 | +38.79% | 1.03 | 3 | 38 | 1.08 | 0.96 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 31.00 | 29.55 | 30.80 | 30.18 | 28.45 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.13 | 0.95 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 32.00 | 28.70 | 29.55 | 29.13 | 24.70 | 0.00 | 0.00% | 0.91 | 0 | 10 | 1.02 | 0.95 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 33.00 | 27.95 | 28.60 | 28.28 | 26.20 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.16 | 0.94 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 34.00 | 27.00 | 27.75 | 27.38 | 14.89 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.13 | 0.94 | 0.00 | -0.04 | 6/25/2025 | 7/29/2025 2:58:53 PM EST |
| 35.00 | 26.25 | 26.95 | 26.60 | 25.50 | -0.35 | -1.36% | 0.76 | 1 | 60 | 1.03 | 0.93 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 36.00 | 25.35 | 25.70 | 25.53 | 23.20 | +1.20 | +5.46% | 0.71 | 1 | 13 | 1.10 | 0.92 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 37.00 | 24.30 | 25.15 | 24.73 | 20.13 | 0.00 | 0.00% | 0.67 | 0 | 13 | 1.10 | 0.92 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 38.00 | 23.50 | 24.05 | 23.78 | 21.85 | -2.00 | -8.39% | 0.63 | 6 | 11 | 1.07 | 0.91 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 39.00 | 22.75 | 23.20 | 22.98 | 20.25 | 0.00 | 0.00% | 0.59 | 0 | 74 | 1.06 | 0.90 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 40.00 | 21.95 | 22.35 | 22.15 | 20.20 | +1.10 | +5.76% | 0.55 | 1 | 383 | 1.06 | 0.89 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 41.00 | 21.10 | 21.40 | 21.25 | 20.37 | 0.00 | 0.00% | 0.52 | 0 | 42 | 1.06 | 0.88 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 42.00 | 20.30 | 20.95 | 20.63 | 20.53 | +2.61 | +14.57% | 0.49 | 2 | 58 | 1.04 | 0.87 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 43.00 | 19.55 | 19.85 | 19.70 | 19.73 | +2.93 | +17.44% | 0.46 | 1 | 191 | 1.05 | 0.86 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 44.00 | 18.75 | 19.40 | 19.08 | 18.50 | +1.25 | +7.25% | 0.43 | 4 | 136 | 1.03 | 0.85 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 45.00 | 18.00 | 18.50 | 18.25 | 17.50 | +2.00 | +12.91% | 0.41 | 33 | 1,044 | 1.02 | 0.83 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 46.00 | 17.25 | 17.55 | 17.40 | 16.08 | 0.00 | 0.00% | 0.38 | 0 | 113 | 1.03 | 0.82 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 47.00 | 16.55 | 17.15 | 16.85 | 16.92 | +2.67 | +18.74% | 0.36 | 17 | 80 | 1.00 | 0.81 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 48.00 | 15.85 | 16.15 | 16.00 | 16.24 | +2.99 | +22.57% | 0.33 | 7 | 235 | 1.01 | 0.79 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 49.00 | 15.20 | 15.75 | 15.48 | 15.25 | +1.75 | +12.97% | 0.32 | 5 | 161 | 1.02 | 0.78 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 50.00 | 14.55 | 14.85 | 14.70 | 14.57 | +2.57 | +21.42% | 0.29 | 68 | 2,104 | 1.02 | 0.76 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 55.00 | 11.60 | 11.75 | 11.68 | 11.58 | +1.33 | +12.98% | 0.21 | 400 | 2,769 | 0.99 | 0.67 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 60.00 | 9.15 | 9.30 | 9.23 | 9.18 | +1.22 | +15.33% | 0.15 | 568 | 2,526 | 0.98 | 0.59 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 65.00 | 7.15 | 7.30 | 7.23 | 7.25 | +1.12 | +18.28% | 0.11 | 196 | 4,574 | 0.98 | 0.50 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 70.00 | 5.60 | 5.75 | 5.68 | 5.62 | +1.02 | +22.18% | 0.08 | 349 | 2,703 | 0.98 | 0.42 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 75.00 | 4.40 | 4.55 | 4.48 | 4.50 | +0.75 | +20.00% | 0.06 | 95 | 1,103 | 0.99 | 0.35 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 80.00 | 3.50 | 3.65 | 3.58 | 3.52 | +0.73 | +26.17% | 0.04 | 353 | 2,992 | 1.00 | 0.29 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 85.00 | 2.82 | 2.91 | 2.87 | 2.89 | +0.56 | +24.04% | 0.03 | 46 | 1,522 | 1.02 | 0.25 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 90.00 | 2.31 | 2.38 | 2.35 | 2.32 | +0.41 | +21.47% | 0.03 | 56 | 910 | 1.04 | 0.21 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 95.00 | 1.90 | 1.98 | 1.94 | 1.92 | +0.38 | +24.68% | 0.02 | 150 | 3,588 | 1.05 | 0.18 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.07 | 0.22 | 0.15 | 0.19 | +0.01 | +5.56% | 0.01 | 1 | 202 | 1.32 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 23.00 | 0.08 | 0.37 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.34 | -0.02 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 24.00 | 0.11 | 0.34 | 0.23 | 0.35 | +0.17 | +94.45% | 0.01 | 1 | 39 | 1.30 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 0.01 | 0.33 | 0.17 | 0.25 | -0.03 | -10.72% | 0.01 | 15 | 247 | 1.10 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 26.00 | 0.15 | 0.92 | 0.54 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.39 | -0.02 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 27.00 | 0.20 | 0.77 | 0.49 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.32 | -0.03 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 2:58:53 PM EST |
| 28.00 | 0.21 | 0.73 | 0.47 | 0.30 | -0.06 | -16.67% | 0.02 | 5 | 62 | 1.27 | -0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 29.00 | 0.25 | 0.62 | 0.44 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.21 | -0.04 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 0.30 | 0.52 | 0.41 | 0.43 | -0.01 | -2.28% | 0.01 | 41 | 1,274 | 1.17 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 31.00 | 0.37 | 0.73 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 2 | 104 | 1.18 | -0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 32.00 | 0.45 | 1.01 | 0.73 | 0.61 | -0.04 | -6.16% | 0.02 | 16 | 186 | 1.20 | -0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 33.00 | 0.61 | 0.71 | 0.66 | 0.63 | -0.12 | -16.00% | 0.02 | 9 | 193 | 1.18 | -0.06 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 34.00 | 0.70 | 0.75 | 0.73 | 0.73 | -0.05 | -6.41% | 0.02 | 9 | 158 | 1.11 | -0.06 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 35.00 | 0.82 | 0.85 | 0.84 | 0.84 | -0.01 | -1.18% | 0.02 | 72 | 9,026 | 1.11 | -0.07 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 36.00 | 0.91 | 1.01 | 0.96 | 0.93 | -0.08 | -7.93% | 0.03 | 6 | 141 | 1.10 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 37.00 | 1.03 | 1.08 | 1.06 | 1.07 | +0.01 | +0.95% | 0.03 | 18 | 1,285 | 1.08 | -0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 38.00 | 1.16 | 1.21 | 1.19 | 1.16 | -0.07 | -5.70% | 0.03 | 14 | 345 | 1.07 | -0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 39.00 | 1.29 | 1.36 | 1.33 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 354 | 1.07 | -0.10 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 40.00 | 1.45 | 1.52 | 1.49 | 1.47 | -0.09 | -5.77% | 0.04 | 550 | 11,911 | 1.06 | -0.11 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 41.00 | 1.63 | 1.70 | 1.67 | 1.67 | -0.04 | -2.34% | 0.04 | 10 | 406 | 1.05 | -0.12 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 42.00 | 1.81 | 1.89 | 1.85 | 1.77 | -0.10 | -5.35% | 0.04 | 11 | 374 | 1.04 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 43.00 | 2.03 | 2.10 | 2.07 | 2.05 | -0.01 | -0.49% | 0.05 | 11 | 1,051 | 1.04 | -0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 44.00 | 2.24 | 2.32 | 2.28 | 2.29 | -0.06 | -2.56% | 0.05 | 26 | 247 | 1.03 | -0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 45.00 | 2.50 | 2.55 | 2.53 | 2.51 | 0.00 | 0.00% | 0.06 | 814 | 2,187 | 1.02 | -0.17 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 46.00 | 2.75 | 2.83 | 2.79 | 2.79 | 0.00 | 0.00% | 0.06 | 9 | 211 | 1.02 | -0.18 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 47.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.03 | -0.98% | 0.06 | 48 | 410 | 1.01 | -0.19 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 48.00 | 3.30 | 3.40 | 3.35 | 3.33 | -0.06 | -1.77% | 0.07 | 246 | 977 | 1.01 | -0.21 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 49.00 | 3.65 | 3.75 | 3.70 | 3.69 | -0.21 | -5.39% | 0.08 | 38 | 502 | 1.01 | -0.22 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 50.00 | 3.95 | 4.10 | 4.03 | 4.05 | -0.03 | -0.74% | 0.08 | 750 | 16,394 | 1.00 | -0.24 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 55.00 | 5.95 | 6.10 | 6.03 | 6.05 | -0.13 | -2.11% | 0.11 | 340 | 1,889 | 0.99 | -0.33 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 60.00 | 8.45 | 8.65 | 8.55 | 8.48 | -0.42 | -4.72% | 0.14 | 61 | 468 | 0.98 | -0.41 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 65.00 | 11.45 | 11.65 | 11.55 | 11.79 | -0.71 | -5.68% | 0.18 | 3 | 126 | 0.98 | -0.50 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 70.00 | 14.90 | 15.10 | 15.00 | 15.71 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.99 | -0.58 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 75.00 | 18.55 | 18.90 | 18.73 | 20.30 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.99 | -0.65 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 80.00 | 22.70 | 22.95 | 22.83 | 23.80 | -1.70 | -6.67% | 0.29 | 15 | 41 | 1.01 | -0.71 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 85.00 | 25.60 | 27.55 | 26.58 | 28.14 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.02 | -0.75 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 90.00 | 31.20 | 31.80 | 31.50 | 34.64 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.03 | -0.79 | 0.01 | -0.07 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 95.00 | 35.80 | 36.45 | 36.13 | 38.00 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.05 | -0.82 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |