Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $27.90 as of 9/18/2026 7:38:08 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 | 12.60 | 14.55 | 13.58 | 13.15 | 0.00 | 0.00% | 0.91 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 17.00 | 10.65 | 11.40 | 11.03 | 10.95 | -0.02 | -0.19% | 0.65 | 2 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 18.00 | 9.65 | 10.55 | 10.10 | % | 0.56 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 19.00 | 8.40 | 10.25 | 9.33 | 9.13 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 20.00 | 7.60 | 8.35 | 7.98 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 50 | 1.97 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:05 PM EST |
| 21.00 | 6.65 | 7.45 | 7.05 | 7.75 | +0.72 | +10.25% | 0.34 | 80 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.00 | 5.75 | 7.25 | 6.50 | 6.43 | +0.72 | +12.61% | 0.30 | 1 | 82 | 2.51 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.50 | 5.15 | 6.80 | 5.98 | 5.54 | 0.00 | 0.00% | 0.27 | 0 | 77 | 2.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 23.00 | 4.70 | 5.60 | 5.15 | 5.15 | +0.11 | +2.19% | 0.22 | 2 | 71 | 1.61 | 0.99 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.50 | 4.25 | 5.10 | 4.68 | 4.54 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.49 | 0.99 | 0.02 | -0.01 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 24.00 | 3.75 | 4.70 | 4.23 | 4.42 | +0.30 | +7.29% | 0.18 | 7 | 83 | 1.47 | 0.97 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.50 | 3.30 | 4.75 | 4.03 | 3.97 | +0.30 | +8.18% | 0.16 | 10 | 6 | 1.81 | 0.95 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 2.85 | 3.40 | 3.13 | 2.99 | -0.20 | -6.27% | 0.13 | 12 | 156 | 0.95 | 0.92 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.50 | 2.42 | 3.10 | 2.76 | 2.63 | -0.17 | -6.08% | 0.11 | 22 | 130 | 1.02 | 0.88 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.00 | 2.04 | 2.41 | 2.23 | 2.29 | -0.20 | -8.04% | 0.09 | 24 | 191 | 0.52 | 0.83 | 0.11 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.50 | 1.80 | 1.97 | 1.89 | 1.90 | -0.19 | -9.10% | 0.07 | 40 | 48 | 0.61 | 0.76 | 0.13 | -0.06 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.00 | 1.46 | 1.62 | 1.54 | 1.48 | -0.42 | -22.11% | 0.06 | 131 | 120 | 0.62 | 0.69 | 0.15 | -0.06 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.50 | 1.19 | 1.30 | 1.25 | 1.22 | -0.07 | -5.43% | 0.05 | 388 | 297 | 0.62 | 0.61 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.00 | 0.95 | 0.98 | 0.97 | 0.97 | -0.05 | -4.91% | 0.03 | 6,872 | 3,469 | 0.62 | 0.52 | 0.17 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.50 | 0.73 | 0.79 | 0.76 | 0.76 | -0.05 | -6.18% | 0.03 | 6,008 | 1,651 | 0.60 | 0.44 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 29.00 | 0.57 | 0.62 | 0.60 | 0.59 | -0.13 | -18.06% | 0.02 | 1,191 | 2,434 | 0.64 | 0.36 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 29.50 | 0.27 | 0.47 | 0.37 | 0.37 | -0.17 | -31.49% | 0.01 | 667 | 254 | 0.58 | 0.29 | 0.14 | -0.06 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.00 | 0.34 | 0.35 | 0.35 | 0.34 | -0.09 | -20.93% | 0.01 | 3,375 | 2,452 | 0.65 | 0.23 | 0.12 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.50 | 0.23 | 0.28 | 0.26 | 0.25 | -0.11 | -30.56% | 0.01 | 3,347 | 352 | 0.66 | 0.18 | 0.11 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 31.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.13 | -41.94% | 0.01 | 555 | 2,035 | 0.67 | 0.14 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 31.50 | 0.12 | 0.19 | 0.16 | 0.15 | -0.07 | -31.82% | 0.01 | 465 | 183 | 0.69 | 0.10 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 32.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 296 | 988 | 0.69 | 0.07 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 32.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 65 | 163 | 0.72 | 0.05 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 33.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 224 | 1,015 | 0.72 | 0.04 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 33.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 29 | 80 | 0.79 | 0.02 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 34.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 48 | 1,022 | 0.80 | 0.02 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.42 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 93 | 1,021 | 0.84 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 35.50 | 0.00 | 0.11 | 0.06 | 0.11 | -0.01 | -8.34% | 0.00 | 30 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 759 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 37.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 226 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.72 | 0.36 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 38.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 426 | 272 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 367 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 2,182 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 478 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 386 | 1.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.25 | +0.22 | +733.34% | 0.00 | 2 | 42 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 291 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 56 | 258 | 0.70 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 45 | 15 | 0.87 | -0.01 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 254 | 1,435 | 0.64 | -0.03 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 39 | 406 | 0.60 | -0.05 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 203 | 1,481 | 0.61 | -0.08 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.50 | 0.10 | 0.16 | 0.13 | 0.17 | -0.08 | -32.00% | 0.01 | 224 | 286 | 0.58 | -0.12 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.00 | 0.19 | 0.25 | 0.22 | 0.25 | -0.08 | -24.25% | 0.01 | 1,068 | 1,496 | 0.60 | -0.17 | 0.11 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.50 | 0.30 | 0.40 | 0.35 | 0.36 | -0.12 | -25.00% | 0.01 | 359 | 864 | 0.61 | -0.24 | 0.13 | -0.06 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.00 | 0.48 | 0.53 | 0.51 | 0.53 | -0.09 | -14.52% | 0.02 | 1,335 | 1,061 | 0.61 | -0.31 | 0.15 | -0.06 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.50 | 0.65 | 0.74 | 0.70 | 0.70 | -0.20 | -22.23% | 0.03 | 352 | 352 | 0.61 | -0.39 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.00 | 0.92 | 0.98 | 0.95 | 1.01 | -0.12 | -10.62% | 0.03 | 346 | 956 | 0.62 | -0.48 | 0.17 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.50 | 1.17 | 1.31 | 1.24 | 1.35 | +0.04 | +3.06% | 0.04 | 113 | 334 | 0.63 | -0.56 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 29.00 | 1.42 | 1.62 | 1.52 | 1.59 | -0.23 | -12.64% | 0.05 | 111 | 349 | 0.61 | -0.64 | 0.16 | -0.07 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 29.50 | 1.85 | 2.15 | 2.00 | 1.89 | -0.28 | -12.91% | 0.07 | 30 | 109 | 0.70 | -0.71 | 0.14 | -0.06 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.00 | 2.21 | 2.56 | 2.39 | 2.40 | +0.08 | +3.45% | 0.08 | 78 | 1,417 | 0.70 | -0.77 | 0.12 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.50 | 2.57 | 3.10 | 2.84 | 2.90 | +0.19 | +7.02% | 0.09 | 2 | 14 | 0.72 | -0.82 | 0.11 | -0.05 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 31.00 | 3.05 | 3.45 | 3.25 | 3.31 | +0.07 | +2.16% | 0.10 | 147 | 454 | 0.72 | -0.86 | 0.09 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 31.50 | 3.35 | 4.70 | 4.03 | 3.33 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.59 | -0.90 | 0.07 | -0.03 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 32.00 | 4.00 | 4.30 | 4.15 | 4.19 | +0.89 | +26.97% | 0.13 | 2 | 102 | 0.95 | -0.93 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 32.50 | 3.70 | 5.80 | 4.75 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.84 | -0.95 | 0.04 | -0.02 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 33.00 | 4.15 | 6.10 | 5.13 | 4.82 | 0.00 | 0.00% | 0.16 | 0 | 130 | 1.78 | -0.96 | 0.03 | -0.01 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 33.50 | 5.00 | 6.30 | 5.65 | % | 0.17 | 0 | 0 | 1.62 | -0.98 | 0.02 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 34.00 | 5.70 | 6.55 | 6.13 | 6.22 | +0.87 | +16.27% | 0.18 | 28 | 146 | 1.47 | -0.98 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 34.50 | 5.40 | 7.15 | 6.28 | % | 0.18 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 35.00 | 6.85 | 7.55 | 7.20 | 5.98 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.61 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 35.50 | 6.40 | 7.95 | 7.18 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.57 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 36.00 | 7.15 | 8.45 | 7.80 | 6.59 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:05 PM EST |
| 36.50 | 7.35 | 9.10 | 8.23 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 37.00 | 8.85 | 10.00 | 9.43 | 9.10 | +0.42 | +4.84% | 0.25 | 1 | 12 | 2.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 37.50 | 8.45 | 10.80 | 9.63 | % | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 38.00 | 9.85 | 10.55 | 10.20 | 9.89 | +0.01 | +0.11% | 0.27 | 1 | 63 | 1.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 39.00 | 9.85 | 12.30 | 11.08 | 10.15 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:05 PM EST |
| 40.00 | 11.80 | 12.60 | 12.20 | 11.88 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 41.00 | 11.85 | 14.30 | 13.08 | 12.03 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 45.00 | 15.85 | 18.40 | 17.13 | 16.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:05 PM EST |