Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.28 as of 9/25/2026 12:51:30 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 | 13.40 | 14.90 | 14.15 | % | 0.94 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 17.00 | 11.35 | 13.70 | 12.53 | 12.30 | +0.45 | +3.80% | 0.74 | 1 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 18.00 | 10.35 | 12.75 | 11.55 | 10.85 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 19.00 | 9.45 | 11.70 | 10.58 | 9.90 | 0.00 | 0.00% | 0.56 | 0 | 6 | 3.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 20.00 | 8.45 | 10.10 | 9.28 | 8.57 | 0.00 | 0.00% | 0.46 | 0 | 17 | 2.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:08 AM EST |
| 21.00 | 7.55 | 8.95 | 8.25 | 8.09 | +0.24 | +3.06% | 0.39 | 80 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 21.50 | 7.00 | 8.55 | 7.78 | 7.35 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 22.00 | 6.35 | 8.10 | 7.23 | 7.04 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:08 AM EST |
| 22.50 | 5.90 | 7.60 | 6.75 | % | 0.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 23.00 | 5.45 | 7.75 | 6.60 | 7.25 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.49 | 0.99 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 23.50 | 5.00 | 6.80 | 5.90 | 5.90 | +1.13 | +23.69% | 0.25 | 2 | 2 | 1.94 | 0.99 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 24.00 | 4.50 | 5.90 | 5.20 | 4.42 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.15 | 0.98 | 0.02 | -0.01 | 9/21/2026 | 9/25/2026 11:59:08 AM EST |
| 24.50 | 4.00 | 5.50 | 4.75 | 4.90 | +1.07 | +27.94% | 0.19 | 2 | 68 | 1.42 | 0.96 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 25.00 | 3.80 | 4.95 | 4.38 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 211 | 1.27 | 0.95 | 0.03 | -0.02 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 25.50 | 3.20 | 4.50 | 3.85 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.21 | 0.93 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 26.00 | 2.90 | 3.50 | 3.20 | 2.96 | 0.00 | 0.00% | 0.12 | 0 | 108 | 1.06 | 0.91 | 0.06 | -0.03 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 26.50 | 2.39 | 3.60 | 3.00 | 3.15 | +0.49 | +18.43% | 0.11 | 1 | 68 | 1.32 | 0.88 | 0.07 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 27.00 | 2.03 | 2.92 | 2.48 | 2.82 | +0.07 | +2.55% | 0.09 | 1 | 174 | 0.87 | 0.84 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 27.50 | 1.76 | 2.03 | 1.90 | 2.45 | +0.48 | +24.37% | 0.07 | 8 | 119 | 0.64 | 0.79 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 28.00 | 1.52 | 1.63 | 1.58 | 1.74 | -0.10 | -5.44% | 0.06 | 152 | 752 | 0.63 | 0.73 | 0.12 | -0.06 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 28.50 | 1.24 | 1.34 | 1.29 | 1.30 | -0.38 | -22.62% | 0.05 | 172 | 278 | 0.67 | 0.66 | 0.14 | -0.07 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 29.00 | 1.01 | 1.09 | 1.05 | 1.18 | -0.24 | -16.91% | 0.04 | 1,290 | 891 | 0.69 | 0.59 | 0.14 | -0.07 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 29.50 | 0.81 | 0.89 | 0.85 | 0.86 | -0.24 | -21.82% | 0.03 | 1,674 | 538 | 0.69 | 0.52 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 30.00 | 0.65 | 0.72 | 0.69 | 0.68 | -0.29 | -29.90% | 0.02 | 781 | 3,949 | 0.69 | 0.45 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 30.50 | 0.51 | 0.58 | 0.55 | 0.58 | -0.18 | -23.69% | 0.02 | 277 | 721 | 0.69 | 0.39 | 0.13 | -0.08 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 31.00 | 0.41 | 0.47 | 0.44 | 0.47 | -0.21 | -30.89% | 0.01 | 2,204 | 1,655 | 0.71 | 0.33 | 0.12 | -0.07 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 31.50 | 0.31 | 0.40 | 0.36 | 0.41 | -0.12 | -22.65% | 0.01 | 118 | 651 | 0.71 | 0.28 | 0.11 | -0.07 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 32.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.18 | -39.13% | 0.01 | 420 | 3,157 | 0.72 | 0.23 | 0.10 | -0.06 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 32.50 | 0.20 | 0.26 | 0.23 | 0.28 | -0.11 | -28.21% | 0.01 | 127 | 476 | 0.74 | 0.19 | 0.09 | -0.06 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 33.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 134 | 1,280 | 0.74 | 0.15 | 0.08 | -0.05 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 33.50 | 0.12 | 0.19 | 0.16 | 0.16 | -0.10 | -38.47% | 0.00 | 1 | 252 | 0.76 | 0.12 | 0.07 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 34.00 | 0.10 | 0.16 | 0.13 | 0.18 | -0.02 | -10.00% | 0.00 | 69 | 998 | 0.77 | 0.10 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 34.50 | 0.07 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 291 | 0.76 | 0.08 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 319 | 1,464 | 0.80 | 0.06 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 35.50 | 0.03 | 0.11 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 26 | 0.77 | 0.05 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 36.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 27 | 425 | 0.86 | 0.04 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 36.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 6 | 113 | 0.83 | 0.03 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 37.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,069 | 1.12 | 0.02 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 37.50 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.01 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 254 | 1.06 | 0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 38.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 39.00 | 0.01 | 0.06 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 71 | 0.99 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,570 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 766 | 1.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:08 AM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:08 AM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:08 AM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 23.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 36 | 337 | 0.81 | -0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | -0.01 | 0.01 | -0.01 | 9/25/2026 11:59:08 AM EST | |||
| 24.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 419 | 0.80 | -0.02 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 24.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 43 | 115 | 0.76 | -0.04 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 75 | 1,417 | 0.74 | -0.05 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 25.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 43 | 231 | 0.70 | -0.07 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 26.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.10 | -45.46% | 0.01 | 434 | 1,881 | 0.68 | -0.09 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 26.50 | 0.17 | 0.24 | 0.21 | 0.18 | -0.08 | -30.77% | 0.01 | 53 | 380 | 0.68 | -0.12 | 0.07 | -0.04 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 27.00 | 0.27 | 0.34 | 0.31 | 0.32 | -0.04 | -11.12% | 0.01 | 198 | 810 | 0.66 | -0.16 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 27.50 | 0.40 | 0.50 | 0.45 | 0.43 | -0.10 | -18.87% | 0.02 | 169 | 816 | 0.66 | -0.21 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 28.00 | 0.59 | 0.66 | 0.63 | 0.60 | -0.07 | -10.45% | 0.02 | 337 | 1,176 | 0.66 | -0.27 | 0.12 | -0.06 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 28.50 | 0.80 | 0.89 | 0.85 | 0.86 | +0.04 | +4.88% | 0.03 | 57 | 463 | 0.67 | -0.34 | 0.14 | -0.07 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 29.00 | 1.06 | 1.15 | 1.11 | 1.12 | +0.09 | +8.74% | 0.04 | 213 | 456 | 0.67 | -0.41 | 0.14 | -0.07 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 29.50 | 1.35 | 1.48 | 1.42 | 1.08 | -0.30 | -21.74% | 0.05 | 138 | 244 | 0.68 | -0.48 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 30.00 | 1.68 | 1.78 | 1.73 | 1.74 | +0.17 | +10.83% | 0.06 | 101 | 534 | 0.68 | -0.55 | 0.14 | -0.08 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 30.50 | 2.03 | 2.15 | 2.09 | 2.38 | +0.54 | +29.35% | 0.07 | 22 | 267 | 0.69 | -0.61 | 0.13 | -0.08 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 31.00 | 2.40 | 2.57 | 2.49 | 2.45 | +0.04 | +1.66% | 0.08 | 80 | 96 | 0.69 | -0.67 | 0.12 | -0.07 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 31.50 | 2.41 | 3.05 | 2.73 | 2.97 | -0.43 | -12.65% | 0.09 | 3 | 84 | 0.75 | -0.72 | 0.11 | -0.07 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 32.00 | 2.85 | 3.50 | 3.18 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.91 | -0.77 | 0.10 | -0.06 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 32.50 | 3.00 | 4.50 | 3.75 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | -0.81 | 0.09 | -0.06 | 9/23/2026 | 9/25/2026 11:59:08 AM EST |
| 33.00 | 3.55 | 4.45 | 4.00 | 3.72 | -0.33 | -8.15% | 0.12 | 3 | 51 | 0.80 | -0.85 | 0.08 | -0.05 | 9/25/2026 | 9/25/2026 11:59:08 AM EST |
| 33.50 | 3.85 | 4.85 | 4.35 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.86 | -0.88 | 0.07 | -0.04 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 34.00 | 4.30 | 5.50 | 4.90 | 4.76 | 0.00 | 0.00% | 0.14 | 0 | 540 | 0.90 | -0.90 | 0.06 | -0.04 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 34.50 | 4.70 | 6.35 | 5.53 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.96 | -0.92 | 0.05 | -0.03 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 35.00 | 5.35 | 6.35 | 5.85 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.62 | -0.94 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 11:59:08 AM EST |
| 35.50 | 5.60 | 7.30 | 6.45 | % | 0.18 | 0 | 0 | 2.29 | -0.95 | 0.03 | -0.02 | 9/25/2026 11:59:08 AM EST | |||
| 36.00 | 6.25 | 7.40 | 6.83 | 8.07 | 0.00 | 0.00% | 0.19 | 0 | 55 | 2.06 | -0.96 | 0.03 | -0.02 | 9/18/2026 | 9/25/2026 11:59:08 AM EST |
| 36.50 | 6.55 | 8.30 | 7.43 | % | 0.20 | 0 | 0 | 2.09 | -0.97 | 0.02 | -0.02 | 9/25/2026 11:59:08 AM EST | |||
| 37.00 | 7.10 | 8.80 | 7.95 | 8.36 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.26 | -0.98 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 11:59:08 AM EST |
| 37.50 | 7.65 | 9.30 | 8.48 | % | 0.23 | 0 | 0 | 2.22 | -0.99 | 0.01 | -0.01 | 9/25/2026 11:59:08 AM EST | |||
| 38.00 | 8.10 | 9.75 | 8.93 | 10.91 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.57 | -0.99 | 0.01 | -0.01 | 9/11/2026 | 9/25/2026 11:59:08 AM EST |
| 38.50 | 8.55 | 10.25 | 9.40 | % | 0.24 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 39.00 | 9.10 | 10.50 | 9.80 | % | 0.25 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 9/25/2026 11:59:08 AM EST | |||
| 40.00 | 10.15 | 11.75 | 10.95 | 11.80 | 0.00 | 0.00% | 0.27 | 0 | 24 | 2.79 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:08 AM EST |
| 45.00 | 14.35 | 16.75 | 15.55 | 16.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:08 AM EST |