Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $48.20 as of 8/13/2025 7:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.75 | 14.80 | 14.28 | % | 0.41 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 39.00 | 10.30 | 11.75 | 11.03 | 10.54 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.79 | 0.83 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 40.00 | 8.75 | 11.50 | 10.13 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.73 | 0.81 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 41.00 | 9.00 | 10.50 | 9.75 | 9.55 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.82 | 0.78 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 42.00 | 7.85 | 9.00 | 8.43 | 8.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.69 | 0.76 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 43.00 | 7.40 | 8.55 | 7.98 | % | 0.19 | 0 | 0 | 0.73 | 0.73 | 0.03 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 44.00 | 6.60 | 8.85 | 7.73 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.80 | 0.70 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 45.00 | 5.70 | 7.70 | 6.70 | 6.69 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.71 | 0.67 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 46.00 | 5.80 | 7.35 | 6.58 | 6.22 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.80 | 0.64 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 47.00 | 5.00 | 5.90 | 5.45 | 5.65 | -0.33 | -5.52% | 0.12 | 24 | 4 | 0.70 | 0.60 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 48.00 | 4.75 | 5.45 | 5.10 | 5.15 | -0.10 | -1.91% | 0.11 | 289 | 314 | 0.72 | 0.57 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 49.00 | 4.25 | 5.90 | 5.08 | 4.20 | -0.80 | -16.00% | 0.10 | 7 | 38 | 0.78 | 0.54 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 50.00 | 4.40 | 4.55 | 4.48 | 4.50 | +0.10 | +2.28% | 0.09 | 35 | 60 | 0.75 | 0.51 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 51.00 | 3.10 | 5.10 | 4.10 | 3.65 | -0.55 | -13.10% | 0.08 | 1 | 53 | 0.76 | 0.48 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 52.00 | 3.25 | 4.95 | 4.10 | 3.50 | -0.06 | -1.69% | 0.08 | 8 | 40 | 0.81 | 0.45 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 53.00 | 2.38 | 3.80 | 3.09 | 3.24 | -0.31 | -8.74% | 0.06 | 1 | 49 | 0.71 | 0.42 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 54.00 | 2.82 | 3.45 | 3.14 | 2.99 | -0.26 | -8.00% | 0.06 | 38 | 13 | 0.77 | 0.40 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 55.00 | 2.48 | 3.50 | 2.99 | 2.95 | 0.00 | 0.00% | 0.05 | 10 | 51 | 0.77 | 0.37 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 56.00 | 2.07 | 3.20 | 2.64 | 2.58 | -0.35 | -11.95% | 0.05 | 1 | 18 | 0.77 | 0.35 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 57.00 | 2.00 | 2.73 | 2.37 | 2.70 | +0.19 | +7.57% | 0.04 | 6 | 10 | 0.77 | 0.32 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 58.00 | 1.75 | 2.70 | 2.23 | 2.20 | -0.15 | -6.39% | 0.04 | 6 | 6 | 0.78 | 0.30 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 59.00 | 1.32 | 2.56 | 1.94 | 1.55 | -0.48 | -23.65% | 0.03 | 24 | 10 | 0.76 | 0.28 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 60.00 | 1.58 | 2.39 | 1.99 | 1.92 | +0.05 | +2.68% | 0.03 | 30 | 282 | 0.81 | 0.26 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 61.00 | 1.29 | 2.27 | 1.78 | 1.66 | -0.29 | -14.88% | 0.03 | 4 | 8 | 0.80 | 0.25 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 62.00 | 1.15 | 2.24 | 1.70 | 1.49 | -1.57 | -51.31% | 0.03 | 4 | 12 | 0.82 | 0.23 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 63.00 | 1.31 | 1.96 | 1.64 | 1.40 | -0.09 | -6.04% | 0.03 | 2 | 6 | 0.83 | 0.22 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 64.00 | 0.80 | 1.89 | 1.35 | 1.50 | -0.57 | -27.54% | 0.02 | 13 | 37 | 0.80 | 0.20 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 1.04 | 1.83 | 1.44 | 1.38 | +0.19 | +15.97% | 0.02 | 41 | 73 | 0.85 | 0.19 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 0.99 | 1.10 | 1.05 | 1.02 | +0.02 | +2.00% | 0.02 | 30 | 63 | 0.89 | 0.14 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 0.25 | 1.01 | 0.63 | 0.71 | +0.05 | +7.58% | 0.01 | 10 | 46 | 0.86 | 0.11 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 80.00 | 0.16 | 0.89 | 0.53 | 0.57 | -0.03 | -5.00% | 0.01 | 9 | 8 | 0.90 | 0.09 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.58 | 0.95 | 0.77 | 0.70 | +0.08 | +12.91% | 0.02 | 81 | 63 | 0.83 | -0.09 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 39.00 | 0.77 | 1.53 | 1.15 | 1.32 | -0.13 | -8.97% | 0.03 | 15 | 63 | 0.73 | -0.17 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 40.00 | 1.22 | 1.88 | 1.55 | 1.55 | -0.08 | -4.91% | 0.04 | 71 | 101 | 0.76 | -0.19 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 41.00 | 1.45 | 2.10 | 1.78 | 1.85 | -0.09 | -4.64% | 0.04 | 21 | 22 | 0.75 | -0.22 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 42.00 | 1.63 | 2.32 | 1.98 | 2.00 | -0.26 | -11.51% | 0.05 | 30 | 43 | 0.73 | -0.24 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 43.00 | 2.03 | 3.05 | 2.54 | 2.87 | +0.35 | +13.89% | 0.06 | 5 | 64 | 0.77 | -0.27 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 44.00 | 2.58 | 3.50 | 3.04 | 2.80 | -0.03 | -1.06% | 0.07 | 7 | 36 | 0.80 | -0.30 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 45.00 | 3.05 | 3.95 | 3.50 | 3.25 | -0.05 | -1.52% | 0.08 | 8 | 127 | 0.80 | -0.33 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 46.00 | 2.65 | 4.35 | 3.50 | 4.22 | +0.47 | +12.54% | 0.08 | 2 | 48 | 0.72 | -0.36 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 47.00 | 4.00 | 4.45 | 4.23 | 4.00 | -0.25 | -5.89% | 0.09 | 13 | 42 | 0.76 | -0.40 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 48.00 | 3.40 | 6.00 | 4.70 | 5.24 | +0.44 | +9.17% | 0.10 | 11 | 46 | 0.76 | -0.43 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 49.00 | 4.45 | 6.00 | 5.23 | 5.65 | +0.59 | +11.66% | 0.11 | 13 | 17 | 0.74 | -0.46 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 50.00 | 5.50 | 7.00 | 6.25 | 6.19 | -0.14 | -2.22% | 0.12 | 10 | 27 | 0.82 | -0.49 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 51.00 | 5.05 | 7.90 | 6.48 | 6.60 | +0.12 | +1.86% | 0.13 | 1 | 47 | 0.76 | -0.52 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 52.00 | 5.85 | 8.45 | 7.15 | 7.67 | +0.73 | +10.52% | 0.14 | 6 | 19 | 0.77 | -0.55 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 53.00 | 7.45 | 8.65 | 8.05 | 8.37 | +0.79 | +10.43% | 0.15 | 3 | 27 | 0.80 | -0.58 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 54.00 | 7.35 | 9.10 | 8.23 | 9.27 | % | 0.15 | 20 | 0 | 0.73 | -0.60 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 55.00 | 8.15 | 10.45 | 9.30 | 9.35 | +0.10 | +1.09% | 0.17 | 29 | 15 | 0.77 | -0.63 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 56.00 | 9.30 | 10.45 | 9.88 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.75 | -0.65 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 57.00 | 9.55 | 12.10 | 10.83 | % | 0.19 | 0 | 0 | 0.78 | -0.68 | 0.03 | -0.06 | 8/13/2025 3:59:52 PM EST | |||
| 58.00 | 10.95 | 12.45 | 11.70 | 12.25 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.79 | -0.70 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 59.00 | 11.80 | 13.55 | 12.68 | 12.90 | % | 0.21 | 1 | 0 | 0.84 | -0.72 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 60.00 | 12.05 | 14.55 | 13.30 | 14.14 | +0.04 | +0.29% | 0.22 | 1 | 10 | 0.80 | -0.74 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 61.00 | 12.65 | 15.45 | 14.05 | 15.22 | % | 0.23 | 2 | 0 | 0.77 | -0.75 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 62.00 | 13.70 | 16.45 | 15.08 | 15.42 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.80 | -0.77 | 0.02 | -0.05 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 63.00 | 15.45 | 16.90 | 16.18 | 16.60 | % | 0.26 | 2 | 0 | 0.81 | -0.78 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 64.00 | 16.35 | 18.55 | 17.45 | 17.59 | % | 0.27 | 2 | 0 | 0.96 | -0.80 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 65.00 | 16.15 | 19.55 | 17.85 | 18.38 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.07 | -0.81 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 22.00 | 24.05 | 23.03 | % | 0.33 | 0 | 0 | 1.15 | -0.86 | 0.02 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 75.00 | 26.20 | 27.65 | 26.93 | % | 0.36 | 0 | 0 | 1.00 | -0.89 | 0.01 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 80.00 | 30.70 | 32.60 | 31.65 | % | 0.40 | 0 | 0 | 1.15 | -0.91 | 0.01 | -0.03 | 8/13/2025 3:59:52 PM EST |