Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $14.43 as of 9/6/2024 3:48:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 9.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 6.00 | 7.20 | 7.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 7.00 | 6.60 | 7.70 | 8.50 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:07 PM EST |
| 8.00 | 5.50 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:07 PM EST |
| 9.00 | 4.60 | 5.00 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:07 PM EST |
| 9.50 | 4.10 | 4.30 | % | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 10.00 | 3.60 | 3.80 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.99 | 0.02 | 0.00 | 8/20/2024 | 9/6/2024 4:00:07 PM EST |
| 10.50 | 3.10 | 3.30 | 3.39 | % | 3 | 0 | 1.03 | 0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST | |
| 11.00 | 2.65 | 3.90 | 7.00 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.94 | 0.06 | -0.01 | 8/2/2024 | 9/6/2024 4:00:07 PM EST |
| 11.50 | 2.20 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.90 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 12.00 | 1.75 | 2.70 | 1.80 | -0.84 | -31.82% | 1 | 124 | 1.42 | 0.85 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 12.50 | 1.35 | 1.45 | 2.29 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.77 | 0.18 | -0.02 | 9/3/2024 | 9/6/2024 4:00:07 PM EST |
| 13.00 | 1.00 | 1.10 | 1.00 | -0.95 | -48.72% | 22 | 28 | 0.67 | 0.68 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 13.50 | 0.70 | 0.80 | 0.73 | -0.45 | -38.14% | 28 | 5 | 0.63 | 0.56 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 14.00 | 0.45 | 0.55 | 0.51 | -0.44 | -46.32% | 156 | 935 | 0.61 | 0.44 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 14.50 | 0.30 | 0.35 | 0.31 | -0.44 | -58.67% | 312 | 306 | 0.60 | 0.33 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 15.00 | 0.15 | 0.25 | 0.19 | -0.31 | -62.00% | 143 | 683 | 0.59 | 0.24 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 15.50 | 0.10 | 0.20 | 0.13 | -0.22 | -62.86% | 25 | 1,590 | 0.64 | 0.16 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | -0.12 | -54.55% | 65 | 1,379 | 0.60 | 0.11 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 16.50 | 0.00 | 0.10 | 0.07 | -0.07 | -50.00% | 1 | 394 | 0.76 | 0.07 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 375 | 1,815 | 0.84 | 0.04 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 17.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 254 | 0.92 | 0.03 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 416 | 1,803 | 0.86 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 287 | 1.17 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 17 | 3,350 | 0.98 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 19.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 244 | 4,079 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 2,364 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.20 | 0.04 | +0.01 | +33.34% | 3 | 547 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3,165 | 1.72 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 235 | 1.82 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1,000 | 2,727 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 400 | 671 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 27.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 128 | 2.10 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 568 | 1.80 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:07 PM EST |
| 29.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 462 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,071 | 1.94 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:07 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 686 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:07 PM EST |
| 9.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 124 | 1.45 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 9.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.43 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 315 | 0.97 | -0.01 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 4:00:07 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.00 | -0.03 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 4:00:07 PM EST |
| 11.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 204 | 667 | 0.80 | -0.06 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 11.50 | 0.05 | 0.15 | 0.08 | -0.06 | -42.86% | 2 | 10 | 0.72 | -0.10 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 12.00 | 0.15 | 0.20 | 0.14 | +0.04 | +40.00% | 22 | 640 | 0.72 | -0.15 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | +0.09 | +56.25% | 4 | 14 | 0.66 | -0.23 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 13.00 | 0.35 | 0.45 | 0.41 | +0.16 | +64.00% | 291 | 498 | 0.65 | -0.32 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 13.50 | 0.55 | 0.65 | 0.62 | +0.27 | +77.15% | 219 | 374 | 0.64 | -0.44 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 14.00 | 0.80 | 0.90 | 0.95 | +0.45 | +90.00% | 423 | 2,318 | 0.62 | -0.56 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 14.50 | 0.40 | 1.25 | 1.30 | +0.58 | +80.56% | 28 | 163 | 0.35 | -0.67 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 15.00 | 1.50 | 1.60 | 1.67 | +0.67 | +67.00% | 263 | 3,174 | 0.61 | -0.76 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 15.50 | 1.90 | 2.05 | 2.08 | +0.61 | +41.50% | 27 | 215 | 0.60 | -0.84 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 16.00 | 2.35 | 3.40 | 2.58 | +0.88 | +51.77% | 31 | 687 | 0.61 | -0.89 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 16.50 | 2.85 | 3.70 | 2.77 | +0.42 | +17.88% | 1 | 47 | 0.74 | -0.93 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 17.00 | 3.30 | 3.50 | 3.40 | +0.90 | +36.00% | 124 | 2,615 | 0.82 | -0.96 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 17.50 | 3.80 | 4.00 | 3.01 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.97 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 18.00 | 4.30 | 4.50 | 4.33 | +0.73 | +20.28% | 2 | 288 | 0.97 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 18.50 | 4.80 | 5.00 | 2.28 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.99 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 4:00:07 PM EST |
| 19.00 | 5.30 | 5.50 | 5.42 | +1.02 | +23.19% | 18 | 193 | 1.11 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 19.50 | 5.80 | 6.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 20.00 | 6.30 | 6.50 | 6.50 | +0.83 | +14.64% | 3 | 222 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 20.50 | 6.80 | 7.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 21.00 | 7.30 | 7.50 | 6.70 | 0.00 | 0.00% | 0 | 229 | 1.35 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 22.00 | 8.10 | 8.70 | 5.45 | 0.00 | 0.00% | 0 | 10 | 1.47 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:07 PM EST |
| 23.00 | 9.00 | 9.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 24.00 | 9.40 | 10.70 | 7.35 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:07 PM EST |
| 25.00 | 10.20 | 11.70 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |
| 26.00 | 11.40 | 12.70 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:07 PM EST |
| 27.00 | 12.40 | 13.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 28.00 | 13.40 | 14.70 | 11.85 | 0.00 | 0.00% | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:07 PM EST |
| 29.00 | 14.40 | 15.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:07 PM EST |
| 30.00 | 15.40 | 16.70 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 31.00 | 16.40 | 18.70 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 35.00 | 20.40 | 22.40 | 20.30 | 0.00 | 0.00% | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:07 PM EST |