Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $12.41 as of 4/18/2024 4:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.20 | 11.90 | 12.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 3:59:58 PM EST |
| 3.00 | 9.20 | 9.80 | 9.52 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 4.00 | 7.30 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 5.00 | 5.80 | 8.20 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/18/2024 3:59:58 PM EST |
| 6.00 | 5.40 | 7.30 | 8.50 | 0.00 | 0.00% | 0 | 12 | 8.18 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 3:59:58 PM EST |
| 7.00 | 3.90 | 6.30 | 9.35 | 0.00 | 0.00% | 0 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:58 PM EST |
| 8.00 | 3.30 | 5.30 | 4.48 | -1.02 | -18.55% | 5 | 20 | 5.29 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 8.50 | 2.25 | 5.40 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 9.00 | 3.00 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 24 | 4.08 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 9.50 | 1.20 | 4.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 10.00 | 1.35 | 3.30 | 2.35 | -0.44 | -15.78% | 8 | 371 | 2.96 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 10.50 | 0.25 | 3.40 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 11.00 | 1.25 | 1.55 | 1.45 | -0.22 | -13.18% | 11 | 1,222 | 1.88 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 11.50 | 0.80 | 0.90 | 0.85 | -0.40 | -32.00% | 4 | 4 | 1.34 | 1.00 | 0.10 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 12.00 | 0.35 | 0.45 | 0.45 | -0.15 | -25.00% | 56 | 385 | 0.72 | 0.79 | 0.70 | -0.05 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | -0.13 | -56.53% | 105 | 230 | 0.66 | 0.35 | 0.87 | -0.08 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 11 | 987 | 0.98 | 0.07 | 0.30 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.41 | 0.01 | 0.04 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,230 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 324 | 2.91 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4,058 | 2.48 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 425 | 2.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 33 | 2,711 | 3.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 530 | 3.35 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 21 | 1,637 | 3.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 88 | 3.86 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,188 | 4.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 18.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 771 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 19.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,272 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 20.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 439 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/18/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 3.79 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 294 | 2.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 664 | 1.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.10 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 7 | 376 | 0.89 | -0.21 | 0.70 | -0.05 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 12.50 | 0.25 | 0.30 | 0.20 | -0.13 | -39.40% | 18 | 99 | 0.67 | -0.65 | 0.87 | -0.08 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | +0.07 | +11.12% | 58 | 948 | 1.13 | -0.93 | 0.30 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 13.50 | 1.05 | 1.85 | 0.90 | 0.00 | 0.00% | 0 | 1,715 | 1.60 | -0.99 | 0.04 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 14.00 | 1.30 | 2.00 | 1.65 | -0.03 | -1.79% | 3 | 707 | 2.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 14.50 | 1.80 | 2.60 | 2.17 | +0.07 | +3.34% | 45 | 1,046 | 2.39 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 15.00 | 2.60 | 3.00 | 2.45 | -0.03 | -1.21% | 4 | 496 | 3.77 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 15.50 | 2.85 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 131 | 4.15 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 16.00 | 3.30 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 164 | 3.82 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 16.50 | 3.80 | 4.50 | 4.06 | 0.00 | 0.00% | 0 | 17 | 4.85 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 17.00 | 4.30 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 77 | 5.18 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 17.50 | 4.80 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 18.00 | 5.00 | 6.50 | 5.63 | 0.00 | 0.00% | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 18.50 | 5.80 | 6.50 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 19.00 | 6.20 | 7.00 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 19.50 | 6.80 | 7.50 | % | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 20.00 | 7.10 | 8.00 | 7.54 | 0.00 | 0.00% | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 20.50 | 7.80 | 8.50 | % | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 21.00 | 7.30 | 9.00 | % | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 21.50 | 8.80 | 9.50 | % | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 22.00 | 8.10 | 10.00 | % | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 23.00 | 10.30 | 11.00 | % | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 24.00 | 10.00 | 13.30 | % | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 25.00 | 11.20 | 14.10 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 26.00 | 12.20 | 14.50 | % | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 27.00 | 13.10 | 16.30 | % | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 28.00 | 14.10 | 15.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 29.00 | 15.00 | 18.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 30.00 | 16.00 | 19.30 | % | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |