Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $29.03 as of 10/5/2026 8:11:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 24.50 | 28.45 | 26.48 | 27.30 | 0.00 | 0.00% | 8.83 | 0 | 8 | 8.44 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:53 AM EST |
| 5.00 | 22.55 | 26.45 | 24.50 | 32.50 | 0.00 | 0.00% | 4.90 | 0 | 3 | 5.63 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/5/2026 11:58:53 AM EST |
| 8.00 | 20.10 | 23.50 | 21.80 | 25.89 | 0.00 | 0.00% | 2.73 | 0 | 66 | 4.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 11:58:53 AM EST |
| 10.00 | 17.60 | 21.50 | 19.55 | 23.31 | 0.00 | 0.00% | 1.96 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 11:58:53 AM EST |
| 13.00 | 15.35 | 17.80 | 16.58 | 17.45 | 0.00 | 0.00% | 1.28 | 0 | 276 | 2.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:58:53 AM EST |
| 15.00 | 13.15 | 16.25 | 14.70 | 15.00 | 0.00 | 0.00% | 0.98 | 0 | 94 | 2.06 | 0.99 | 0.00 | 0.00 | 8/26/2026 | 10/5/2026 11:58:53 AM EST |
| 16.00 | 12.20 | 15.20 | 13.70 | 13.70 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.88 | 0.99 | 0.00 | 0.00 | 6/9/2026 | 10/5/2026 11:58:53 AM EST |
| 17.00 | 11.95 | 13.20 | 12.58 | 12.24 | 0.00 | 0.00% | 0.74 | 0 | 404 | 1.29 | 0.98 | 0.01 | -0.01 | 9/29/2026 | 10/5/2026 11:58:53 AM EST |
| 18.00 | 10.95 | 12.10 | 11.53 | 11.26 | 0.00 | 0.00% | 0.64 | 0 | 16 | 1.11 | 0.97 | 0.01 | -0.01 | 9/28/2026 | 10/5/2026 11:58:53 AM EST |
| 19.00 | 10.10 | 11.30 | 10.70 | 10.00 | 0.00 | 0.00% | 0.56 | 0 | 92 | 1.10 | 0.96 | 0.01 | -0.01 | 10/1/2026 | 10/5/2026 11:58:53 AM EST |
| 20.00 | 9.50 | 10.15 | 9.83 | 9.60 | -0.25 | -2.54% | 0.49 | 1 | 306 | 0.95 | 0.94 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 21.00 | 8.55 | 9.60 | 9.08 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 973 | 0.76 | 0.91 | 0.02 | -0.02 | 9/30/2026 | 10/5/2026 11:58:53 AM EST |
| 22.00 | 7.70 | 8.75 | 8.23 | 8.29 | -0.91 | -9.90% | 0.37 | 1 | 997 | 0.78 | 0.89 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 23.00 | 6.85 | 7.75 | 7.30 | 6.67 | 0.00 | 0.00% | 0.32 | 0 | 307 | 0.73 | 0.85 | 0.03 | -0.02 | 9/29/2026 | 10/5/2026 11:58:53 AM EST |
| 24.00 | 6.30 | 6.85 | 6.58 | 6.20 | -1.60 | -20.52% | 0.27 | 1 | 578 | 0.77 | 0.81 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 25.00 | 5.60 | 6.15 | 5.88 | 5.70 | -0.60 | -9.53% | 0.24 | 1 | 616 | 0.80 | 0.77 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 26.00 | 5.00 | 5.30 | 5.15 | 5.19 | +0.36 | +7.46% | 0.20 | 4 | 473 | 0.80 | 0.73 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 27.00 | 4.50 | 4.70 | 4.60 | 4.54 | +0.20 | +4.61% | 0.17 | 3 | 404 | 0.80 | 0.68 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 28.00 | 3.90 | 4.15 | 4.03 | 4.10 | +0.40 | +10.82% | 0.14 | 4 | 2,847 | 0.80 | 0.64 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 29.00 | 3.45 | 3.65 | 3.55 | 3.65 | +0.22 | +6.42% | 0.12 | 18 | 725 | 0.80 | 0.59 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 30.00 | 3.05 | 3.20 | 3.13 | 3.10 | +0.07 | +2.31% | 0.10 | 71 | 3,163 | 0.81 | 0.54 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 31.00 | 2.65 | 2.82 | 2.74 | 2.72 | +0.01 | +0.37% | 0.09 | 6 | 597 | 0.81 | 0.50 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 32.00 | 2.31 | 2.46 | 2.39 | 2.48 | +0.05 | +2.06% | 0.07 | 21 | 3,295 | 0.82 | 0.46 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 33.00 | 2.06 | 2.15 | 2.11 | 2.22 | +0.15 | +7.25% | 0.06 | 26 | 1,424 | 0.83 | 0.42 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 34.00 | 1.78 | 1.95 | 1.87 | 1.90 | +0.18 | +10.47% | 0.06 | 16 | 972 | 0.83 | 0.38 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 35.00 | 1.57 | 1.66 | 1.62 | 1.62 | 0.00 | 0.00% | 0.05 | 135 | 3,737 | 0.83 | 0.34 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 36.00 | 1.35 | 1.48 | 1.42 | 1.40 | -0.03 | -2.10% | 0.04 | 45 | 1,861 | 0.83 | 0.31 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 37.00 | 1.18 | 1.29 | 1.24 | 1.26 | +0.04 | +3.28% | 0.03 | 43 | 823 | 0.84 | 0.28 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 38.00 | 1.05 | 1.14 | 1.10 | 1.07 | -0.02 | -1.84% | 0.03 | 23 | 714 | 0.84 | 0.25 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 39.00 | 0.75 | 1.01 | 0.88 | 1.01 | +0.10 | +10.99% | 0.02 | 13 | 2,214 | 0.85 | 0.23 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 40.00 | 0.84 | 0.88 | 0.86 | 0.85 | -0.02 | -2.30% | 0.02 | 302 | 3,038 | 0.85 | 0.21 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 41.00 | 0.71 | 0.80 | 0.76 | 0.81 | +0.05 | +6.58% | 0.02 | 16 | 658 | 0.86 | 0.19 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 42.00 | 0.64 | 0.72 | 0.68 | 0.71 | +0.05 | +7.58% | 0.02 | 3 | 662 | 0.87 | 0.17 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 43.00 | 0.56 | 0.64 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 189 | 343 | 0.90 | 0.15 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 44.00 | 0.37 | 0.58 | 0.48 | 0.69 | +0.15 | +27.78% | 0.01 | 224 | 260 | 0.89 | 0.14 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 45.00 | 0.44 | 0.52 | 0.48 | 0.55 | +0.07 | +14.59% | 0.01 | 227 | 2,007 | 0.91 | 0.13 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 46.00 | 0.39 | 0.47 | 0.43 | 0.48 | -0.07 | -12.73% | 0.01 | 182 | 305 | 0.91 | 0.11 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 47.00 | 0.29 | 0.43 | 0.36 | 0.42 | -0.03 | -6.67% | 0.01 | 181 | 3,360 | 0.88 | 0.11 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 48.00 | 0.27 | 0.38 | 0.33 | 0.42 | -0.02 | -4.55% | 0.01 | 2 | 84 | 0.92 | 0.09 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 49.00 | 0.12 | 0.57 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.97 | 0.08 | 0.02 | -0.02 | 10/1/2026 | 10/5/2026 11:58:53 AM EST |
| 50.00 | 0.26 | 0.33 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 19 | 1,785 | 0.94 | 0.08 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 55.00 | 0.15 | 0.23 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 1,348 | 0.98 | 0.05 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.06 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:53 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.20 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:53 AM EST |
| 15.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 33 | 2,666 | 0.93 | -0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.85 | -0.01 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:53 AM EST |
| 17.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.80 | -0.02 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.75 | -0.03 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 19.00 | 0.13 | 0.24 | 0.19 | 0.17 | -0.05 | -22.73% | 0.01 | 9 | 659 | 0.82 | -0.04 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 20.00 | 0.24 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 0.01 | 25 | 1,764 | 0.80 | -0.06 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 21.00 | 0.25 | 0.42 | 0.34 | 0.32 | -0.08 | -20.00% | 0.02 | 7 | 1,257 | 0.77 | -0.09 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 22.00 | 0.49 | 0.58 | 0.54 | 0.60 | -0.06 | -9.10% | 0.02 | 5 | 872 | 0.79 | -0.12 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 23.00 | 0.69 | 0.75 | 0.72 | 0.72 | -0.12 | -14.29% | 0.03 | 47 | 1,108 | 0.78 | -0.15 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 24.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.10 | -9.10% | 0.04 | 12 | 1,342 | 0.83 | -0.19 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 25.00 | 1.23 | 1.34 | 1.29 | 1.29 | -0.16 | -11.04% | 0.05 | 67 | 4,328 | 0.79 | -0.23 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 26.00 | 1.58 | 1.70 | 1.64 | 1.62 | -0.21 | -11.48% | 0.06 | 14 | 1,055 | 0.79 | -0.27 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 27.00 | 1.99 | 2.11 | 2.05 | 2.03 | -0.30 | -12.88% | 0.08 | 15 | 757 | 0.79 | -0.32 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 28.00 | 2.44 | 2.57 | 2.51 | 2.50 | -0.38 | -13.20% | 0.09 | 16 | 673 | 0.79 | -0.36 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 29.00 | 2.95 | 3.10 | 3.03 | 3.03 | -0.40 | -11.67% | 0.10 | 17 | 853 | 0.80 | -0.41 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 30.00 | 3.50 | 3.65 | 3.58 | 3.53 | -0.32 | -8.32% | 0.12 | 28 | 1,583 | 0.79 | -0.46 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 31.00 | 4.10 | 4.30 | 4.20 | 4.17 | -0.13 | -3.03% | 0.14 | 4 | 419 | 0.81 | -0.50 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 32.00 | 4.75 | 5.00 | 4.88 | 4.90 | -0.51 | -9.43% | 0.15 | 9 | 618 | 0.81 | -0.54 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 33.00 | 5.45 | 5.65 | 5.55 | 5.53 | +0.04 | +0.73% | 0.17 | 5 | 317 | 0.82 | -0.58 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 34.00 | 6.20 | 6.40 | 6.30 | 6.73 | 0.00 | 0.00% | 0.19 | 0 | 141 | 0.83 | -0.62 | 0.04 | -0.04 | 10/1/2026 | 10/5/2026 11:58:53 AM EST |
| 35.00 | 6.95 | 7.20 | 7.08 | 7.13 | -0.32 | -4.30% | 0.20 | 3 | 419 | 0.83 | -0.66 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 36.00 | 7.70 | 8.00 | 7.85 | 7.79 | 0.00 | 0.00% | 0.22 | 0 | 212 | 0.84 | -0.69 | 0.04 | -0.03 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 37.00 | 8.45 | 8.85 | 8.65 | 9.26 | 0.00 | 0.00% | 0.23 | 0 | 175 | 0.85 | -0.72 | 0.04 | -0.03 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 38.00 | 9.30 | 9.75 | 9.53 | 9.50 | -0.70 | -6.87% | 0.25 | 2 | 129 | 0.86 | -0.75 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 39.00 | 10.05 | 10.75 | 10.40 | 9.70 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.87 | -0.77 | 0.03 | -0.03 | 9/22/2026 | 10/5/2026 11:58:53 AM EST |
| 40.00 | 11.00 | 11.55 | 11.28 | 11.40 | +0.15 | +1.34% | 0.28 | 5 | 557 | 0.89 | -0.79 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 41.00 | 11.85 | 12.40 | 12.13 | 12.20 | -0.60 | -4.69% | 0.30 | 2 | 96 | 0.88 | -0.81 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 42.00 | 12.75 | 13.40 | 13.08 | 13.13 | -0.02 | -0.16% | 0.31 | 2 | 95 | 0.90 | -0.83 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 43.00 | 13.70 | 14.35 | 14.03 | 14.07 | -0.43 | -2.97% | 0.33 | 1 | 18 | 0.92 | -0.85 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 44.00 | 14.60 | 15.40 | 15.00 | 15.06 | -0.39 | -2.53% | 0.34 | 1 | 34 | 0.94 | -0.86 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 45.00 | 15.40 | 16.70 | 16.05 | 16.38 | 0.00 | 0.00% | 0.36 | 0 | 54 | 0.93 | -0.87 | 0.02 | -0.02 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 46.00 | 16.40 | 17.65 | 17.03 | 17.18 | 0.00 | 0.00% | 0.37 | 0 | 76 | 0.96 | -0.89 | 0.02 | -0.02 | 10/2/2026 | 10/5/2026 11:58:53 AM EST |
| 47.00 | 17.35 | 18.60 | 17.98 | 19.25 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.28 | -0.89 | 0.02 | -0.02 | 8/3/2026 | 10/5/2026 11:58:53 AM EST |
| 48.00 | 18.30 | 19.55 | 18.93 | % | 0.39 | 0 | 0 | 1.30 | -0.91 | 0.02 | -0.02 | 10/5/2026 11:58:53 AM EST | |||
| 49.00 | 19.25 | 20.50 | 19.88 | % | 0.41 | 0 | 0 | 1.31 | -0.92 | 0.02 | -0.02 | 10/5/2026 11:58:53 AM EST | |||
| 50.00 | 20.40 | 21.25 | 20.83 | 20.92 | +0.87 | +4.34% | 0.42 | 3 | 211 | 1.01 | -0.92 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:58:53 AM EST |
| 55.00 | 25.05 | 26.35 | 25.70 | 24.20 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.44 | -0.95 | 0.01 | -0.01 | 8/11/2026 | 10/5/2026 11:58:53 AM EST |