Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.72 as of 10/6/2026 9:11:20 AM 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 | 14.05 | 14.50 | 14.28 | 14.35 | 0.00 | 0.00% | 0.95 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 17.00 | 12.05 | 13.00 | 12.53 | 12.79 | +0.12 | +0.95% | 0.74 | 2 | 7 | 7.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 18.00 | 11.00 | 13.25 | 12.13 | 11.87 | +0.12 | +1.03% | 0.67 | 1 | 7 | 6.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 19.00 | 10.00 | 12.20 | 11.10 | 10.85 | 0.00 | 0.00% | 0.58 | 0 | 4 | 6.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 20.00 | 9.00 | 11.25 | 10.13 | 9.94 | 0.00 | 0.00% | 0.51 | 0 | 9 | 5.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 21.00 | 8.00 | 10.25 | 9.13 | 9.00 | 0.00 | 0.00% | 0.43 | 0 | 85 | 5.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 22.00 | 7.00 | 9.25 | 8.13 | 7.97 | 0.00 | 0.00% | 0.37 | 0 | 7 | 5.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 22.50 | 6.50 | 8.75 | 7.63 | 7.25 | 0.00 | 0.00% | 0.34 | 0 | 4 | 4.73 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 23.00 | 6.05 | 6.95 | 6.50 | 6.85 | 0.00 | 0.00% | 0.28 | 0 | 58 | 3.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 23.50 | 5.50 | 6.55 | 6.03 | 6.31 | 0.00 | 0.00% | 0.26 | 0 | 52 | 3.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 24.00 | 5.05 | 5.80 | 5.43 | 5.47 | 0.00 | 0.00% | 0.23 | 0 | 30 | 2.55 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 24.50 | 4.50 | 5.40 | 4.95 | 5.57 | +0.35 | +6.71% | 0.20 | 1 | 8 | 2.52 | 0.99 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 25.00 | 4.05 | 4.85 | 4.45 | 4.44 | -0.51 | -10.31% | 0.18 | 15 | 25 | 2.01 | 0.98 | 0.02 | -0.01 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 25.50 | 3.55 | 4.45 | 4.00 | 4.01 | -0.44 | -9.89% | 0.16 | 12 | 47 | 1.98 | 0.96 | 0.03 | -0.03 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 26.00 | 3.10 | 3.95 | 3.53 | 3.63 | -0.02 | -0.55% | 0.14 | 4 | 150 | 1.69 | 0.94 | 0.05 | -0.05 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 26.50 | 2.60 | 3.50 | 3.05 | 3.55 | +0.40 | +12.70% | 0.12 | 1 | 45 | 1.59 | 0.91 | 0.07 | -0.06 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 27.00 | 2.17 | 2.65 | 2.41 | 3.18 | +0.38 | +13.58% | 0.09 | 2 | 181 | 1.00 | 0.88 | 0.09 | -0.07 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 27.50 | 1.90 | 2.03 | 1.97 | 2.30 | -0.18 | -7.26% | 0.07 | 2 | 105 | 1.06 | 0.83 | 0.12 | -0.08 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 28.00 | 1.52 | 1.62 | 1.57 | 1.61 | -0.49 | -23.34% | 0.06 | 110 | 698 | 0.72 | 0.77 | 0.15 | -0.10 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 28.50 | 1.18 | 1.26 | 1.22 | 1.27 | -0.45 | -26.17% | 0.04 | 112 | 441 | 0.71 | 0.68 | 0.18 | -0.11 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 29.00 | 0.92 | 0.97 | 0.95 | 0.90 | -0.56 | -38.36% | 0.03 | 56 | 1,321 | 0.73 | 0.58 | 0.20 | -0.12 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 29.50 | 0.67 | 0.72 | 0.70 | 0.72 | -0.37 | -33.95% | 0.02 | 177 | 5,349 | 0.75 | 0.48 | 0.20 | -0.13 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 30.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.29 | -36.25% | 0.02 | 392 | 3,190 | 0.74 | 0.39 | 0.19 | -0.13 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 30.50 | 0.34 | 0.38 | 0.36 | 0.39 | -0.24 | -38.10% | 0.01 | 1,363 | 1,549 | 0.76 | 0.31 | 0.17 | -0.12 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 31.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.18 | -42.86% | 0.01 | 268 | 4,457 | 0.78 | 0.24 | 0.14 | -0.11 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 31.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.16 | -47.06% | 0.01 | 679 | 5,019 | 0.80 | 0.19 | 0.12 | -0.10 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 32.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 593 | 3,259 | 0.81 | 0.14 | 0.10 | -0.08 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 32.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 189 | 4,369 | 0.84 | 0.11 | 0.08 | -0.07 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 33.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 112 | 2,086 | 0.86 | 0.08 | 0.06 | -0.06 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 33.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 1,348 | 0.87 | 0.06 | 0.05 | -0.04 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 34.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 92 | 929 | 0.92 | 0.04 | 0.04 | -0.03 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 34.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 215 | 0.90 | 0.03 | 0.03 | -0.02 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 65 | 1,543 | 1.00 | 0.02 | 0.02 | -0.02 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 35.50 | 0.01 | 0.28 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 696 | 1.06 | 0.01 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 36.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.54 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 690 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 434 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,205 | 2.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:02 AM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,102 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 227 | 1.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/6/2026 9:59:02 AM EST |
| 18.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 19.00 | 0.00 | 0.32 | 0.16 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 20.00 | 0.00 | 0.32 | 0.16 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 22.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 22.50 | 0.00 | 0.32 | 0.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 348 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 105 | 86 | 2.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 928 | 1.18 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 82 | 0.99 | -0.01 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,653 | 1.06 | -0.02 | 0.02 | -0.01 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 25.50 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | -0.04 | 0.03 | -0.03 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 752 | 0.76 | -0.06 | 0.05 | -0.05 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 26.50 | 0.06 | 0.07 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.71 | -0.09 | 0.07 | -0.06 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 27.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 62 | 3,230 | 0.71 | -0.12 | 0.09 | -0.07 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 27.50 | 0.16 | 0.18 | 0.17 | 0.16 | +0.03 | +23.08% | 0.01 | 45 | 1,201 | 0.69 | -0.17 | 0.12 | -0.08 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 28.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.06 | +27.28% | 0.01 | 302 | 1,527 | 0.72 | -0.23 | 0.15 | -0.10 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 28.50 | 0.41 | 0.44 | 0.43 | 0.42 | +0.06 | +16.67% | 0.02 | 529 | 628 | 0.71 | -0.32 | 0.18 | -0.11 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 29.00 | 0.61 | 0.66 | 0.64 | 0.64 | +0.10 | +18.52% | 0.02 | 318 | 918 | 0.72 | -0.42 | 0.20 | -0.12 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 29.50 | 0.87 | 0.94 | 0.91 | 0.89 | +0.22 | +32.84% | 0.03 | 163 | 455 | 0.73 | -0.52 | 0.20 | -0.13 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 30.00 | 1.18 | 1.24 | 1.21 | 1.24 | +0.32 | +34.79% | 0.04 | 130 | 411 | 0.73 | -0.61 | 0.19 | -0.13 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 30.50 | 1.53 | 1.61 | 1.57 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.75 | -0.69 | 0.17 | -0.12 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 31.00 | 1.92 | 2.01 | 1.97 | 1.98 | +0.38 | +23.75% | 0.06 | 51 | 161 | 0.75 | -0.76 | 0.14 | -0.11 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 31.50 | 2.33 | 2.46 | 2.40 | 2.31 | +0.28 | +13.80% | 0.08 | 3 | 19 | 0.75 | -0.81 | 0.12 | -0.10 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 32.00 | 2.45 | 3.10 | 2.78 | 2.78 | +0.47 | +20.35% | 0.09 | 36 | 552 | 0.98 | -0.86 | 0.10 | -0.08 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 32.50 | 3.15 | 3.60 | 3.38 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 101 | 1.04 | -0.89 | 0.08 | -0.07 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 33.00 | 3.65 | 4.05 | 3.85 | 3.15 | -0.37 | -10.52% | 0.12 | 150 | 271 | 1.06 | -0.92 | 0.06 | -0.06 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 33.50 | 3.35 | 4.55 | 3.95 | 3.61 | -0.57 | -13.64% | 0.12 | 1 | 21 | 1.15 | -0.94 | 0.05 | -0.04 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 34.00 | 3.85 | 5.05 | 4.45 | 4.63 | 0.00 | 0.00% | 0.13 | 0 | 59 | 1.24 | -0.96 | 0.04 | -0.03 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 34.50 | 4.35 | 5.55 | 4.95 | 5.16 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.22 | -0.97 | 0.03 | -0.02 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 35.00 | 5.25 | 6.00 | 5.63 | 5.07 | -0.43 | -7.82% | 0.16 | 1 | 76 | 1.30 | -0.98 | 0.02 | -0.02 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 35.50 | 5.65 | 6.50 | 6.08 | % | 0.17 | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 10/6/2026 9:59:02 AM EST | |||
| 36.00 | 5.80 | 7.00 | 6.40 | 6.68 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.46 | -0.99 | 0.01 | -0.01 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 36.50 | 6.30 | 7.50 | 6.90 | 7.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.53 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:59:02 AM EST |
| 37.00 | 7.20 | 7.85 | 7.53 | 7.20 | -0.35 | -4.64% | 0.20 | 1 | 7 | 1.60 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 38.00 | 7.85 | 9.00 | 8.43 | 8.13 | -1.59 | -16.36% | 0.22 | 1 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:02 AM EST |
| 39.00 | 8.75 | 10.15 | 9.45 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 40.00 | 9.85 | 11.00 | 10.43 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST | |||
| 45.00 | 14.75 | 16.15 | 15.45 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:02 AM EST |