Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.84 as of 8/7/2026 6:09:06 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 | 9.90 | 12.95 | 11.43 | % | 0.57 | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 21.00 | 9.05 | 12.10 | 10.58 | % | 0.50 | 0 | 0 | 1.45 | 0.93 | 0.02 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 22.00 | 8.20 | 11.10 | 9.65 | % | 0.44 | 0 | 0 | 1.34 | 0.90 | 0.02 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 23.00 | 7.35 | 10.30 | 8.83 | % | 0.38 | 0 | 0 | 1.30 | 0.88 | 0.02 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 24.00 | 6.55 | 9.25 | 7.90 | 8.18 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.17 | 0.84 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 25.00 | 5.90 | 9.30 | 7.60 | % | 0.30 | 0 | 0 | 1.37 | 0.81 | 0.03 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 26.00 | 5.15 | 7.80 | 6.48 | % | 0.25 | 0 | 0 | 1.06 | 0.78 | 0.03 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 27.00 | 4.50 | 7.05 | 5.78 | % | 0.21 | 0 | 0 | 1.02 | 0.74 | 0.03 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 28.00 | 4.80 | 6.40 | 5.60 | 4.77 | % | 0.20 | 6 | 0 | 0.83 | 0.70 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 29.00 | 3.90 | 6.50 | 5.20 | 5.30 | % | 0.18 | 3 | 0 | 0.87 | 0.66 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 30.00 | 3.90 | 5.30 | 4.60 | 4.58 | +0.08 | +1.78% | 0.15 | 1 | 5 | 0.85 | 0.62 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 31.00 | 2.39 | 4.90 | 3.65 | 4.22 | % | 0.12 | 1 | 0 | 0.75 | 0.58 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 32.00 | 1.95 | 4.45 | 3.20 | % | 0.10 | 0 | 0 | 0.75 | 0.54 | 0.04 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 33.00 | 3.30 | 3.85 | 3.58 | % | 0.11 | 0 | 0 | 0.92 | 0.50 | 0.04 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 34.00 | 1.98 | 3.55 | 2.77 | 2.85 | % | 0.08 | 13 | 0 | 0.82 | 0.47 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 35.00 | 2.80 | 3.00 | 2.90 | 2.90 | +0.10 | +3.58% | 0.08 | 3 | 2 | 0.92 | 0.43 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 36.00 | 2.02 | 2.90 | 2.46 | 2.20 | -0.39 | -15.06% | 0.07 | 1 | 1 | 0.89 | 0.40 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 37.00 | 1.56 | 2.59 | 2.08 | 2.22 | % | 0.06 | 6 | 0 | 0.86 | 0.36 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 38.00 | 1.04 | 2.40 | 1.72 | 2.10 | % | 0.05 | 1 | 0 | 0.83 | 0.33 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 39.00 | 1.65 | 2.13 | 1.89 | 1.86 | +0.05 | +2.77% | 0.05 | 5 | 35 | 0.93 | 0.31 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 40.00 | 1.47 | 1.85 | 1.66 | 1.67 | +0.37 | +28.47% | 0.04 | 16 | 5 | 0.92 | 0.28 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 41.00 | 0.45 | 1.69 | 1.07 | % | 0.03 | 0 | 0 | 0.79 | 0.25 | 0.03 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 45.00 | 0.30 | 1.26 | 0.78 | 0.83 | % | 0.02 | 8 | 0 | 0.86 | 0.17 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 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 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.27 | -0.05 | 0.01 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 21.00 | 0.00 | 1.38 | 0.69 | % | 0.03 | 0 | 0 | 1.32 | -0.07 | 0.02 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 22.00 | 0.01 | 0.66 | 0.34 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.02 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 23.00 | 0.06 | 0.88 | 0.47 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.12 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 24.00 | 0.53 | 1.07 | 0.80 | 0.96 | % | 0.03 | 48 | 0 | 0.81 | -0.16 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 25.00 | 0.01 | 1.41 | 0.71 | 1.20 | -0.41 | -25.47% | 0.03 | 4 | 13 | 0.60 | -0.19 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 26.00 | 0.01 | 2.04 | 1.03 | % | 0.04 | 0 | 0 | 0.63 | -0.22 | 0.03 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 27.00 | 1.43 | 2.12 | 1.78 | 1.90 | -0.58 | -23.39% | 0.07 | 9 | 1 | 0.84 | -0.26 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 28.00 | 1.84 | 2.69 | 2.27 | 2.62 | -0.19 | -6.77% | 0.08 | 11 | 1 | 0.90 | -0.30 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 29.00 | 1.76 | 3.50 | 2.63 | 2.82 | % | 0.09 | 31 | 0 | 0.90 | -0.34 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 30.00 | 2.80 | 3.50 | 3.15 | 3.31 | % | 0.10 | 29 | 0 | 0.86 | -0.38 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 31.00 | 3.45 | 4.20 | 3.83 | 4.10 | % | 0.12 | 9 | 0 | 0.90 | -0.42 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 32.00 | 2.51 | 6.30 | 4.41 | % | 0.14 | 0 | 0 | 0.90 | -0.46 | 0.04 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 33.00 | 4.15 | 5.50 | 4.83 | 5.12 | % | 0.15 | 8 | 0 | 0.86 | -0.50 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 34.00 | 4.20 | 6.25 | 5.23 | 5.87 | % | 0.15 | 8 | 0 | 0.81 | -0.53 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 35.00 | 4.95 | 6.80 | 5.88 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.80 | -0.57 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 36.00 | 5.85 | 7.80 | 6.83 | % | 0.19 | 0 | 0 | 0.86 | -0.60 | 0.04 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 37.00 | 6.30 | 8.25 | 7.28 | % | 0.20 | 0 | 0 | 0.90 | -0.64 | 0.04 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 38.00 | 7.30 | 8.80 | 8.05 | 8.55 | % | 0.21 | 1 | 0 | 0.80 | -0.67 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 39.00 | 8.15 | 9.85 | 9.00 | % | 0.23 | 0 | 0 | 0.83 | -0.69 | 0.03 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 40.00 | 8.85 | 11.00 | 9.93 | % | 0.25 | 0 | 0 | 0.84 | -0.72 | 0.03 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 41.00 | 9.75 | 11.45 | 10.60 | % | 0.26 | 0 | 0 | 0.78 | -0.75 | 0.03 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 45.00 | 12.30 | 15.50 | 13.90 | % | 0.31 | 0 | 0 | 1.22 | -0.83 | 0.02 | -0.03 | 8/7/2026 4:00:11 PM EST |