Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $11.65 as of 5/6/2024 9:50:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.40 | 13.50 | 11.80 | % | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 1.00 | 9.90 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 1.50 | 9.40 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 2.00 | 8.00 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 2.50 | 7.90 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 3.00 | 7.20 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 3.50 | 6.60 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 4.00 | 6.10 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 4.50 | 5.80 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 5.00 | 5.10 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 5.50 | 4.60 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 6.00 | 4.20 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 6.50 | 3.80 | 7.30 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 7.00 | 4.00 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.98 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 7.50 | 2.60 | 6.20 | % | 0 | 0 | 9.83 | 0.97 | 0.02 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 8.00 | 3.60 | 4.00 | 3.77 | +0.07 | +1.90% | 31 | 2 | 3.94 | 0.95 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 8.50 | 1.35 | 3.40 | 3.40 | +0.40 | +13.34% | 2 | 4 | 2.68 | 0.92 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.00 | 2.70 | 3.10 | 2.87 | +0.22 | +8.31% | 120 | 19 | 2.08 | 0.87 | 0.07 | -0.08 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.50 | 2.35 | 3.20 | 2.40 | -0.10 | -4.00% | 26 | 8 | 2.23 | 0.83 | 0.08 | -0.10 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 2.00 | 2.15 | 2.15 | +0.12 | +5.92% | 353 | 56 | 2.42 | 0.77 | 0.10 | -0.12 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.50 | 1.70 | 1.85 | 1.82 | +0.17 | +10.31% | 138 | 46 | 2.36 | 0.71 | 0.11 | -0.13 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.00 | 1.50 | 2.30 | 1.54 | +0.08 | +5.48% | 4,561 | 11,592 | 2.45 | 0.64 | 0.12 | -0.15 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.50 | 1.25 | 1.30 | 1.30 | +0.05 | +4.00% | 1,599 | 131 | 2.46 | 0.57 | 0.13 | -0.15 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 1.00 | 1.10 | 1.02 | +0.02 | +2.00% | 3,281 | 1,189 | 2.40 | 0.51 | 0.13 | -0.16 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.50 | 0.85 | 0.90 | 0.90 | +0.02 | +2.28% | 1,480 | 671 | 2.47 | 0.45 | 0.13 | -0.15 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.00 | 0.70 | 0.75 | 0.75 | +0.01 | +1.36% | 1,725 | 849 | 2.44 | 0.39 | 0.13 | -0.15 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.50 | 0.55 | 1.20 | 0.58 | -0.02 | -3.34% | 843 | 469 | 2.46 | 0.33 | 0.12 | -0.14 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 14.00 | 0.45 | 0.50 | 0.45 | -0.05 | -10.00% | 5,237 | 3,936 | 2.48 | 0.29 | 0.11 | -0.13 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 14.50 | 0.30 | 0.40 | 0.34 | -0.06 | -15.00% | 440 | 466 | 2.40 | 0.24 | 0.10 | -0.12 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 1,356 | 463 | 2.39 | 0.20 | 0.09 | -0.11 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 15.50 | 0.20 | 0.25 | 0.23 | -0.03 | -11.54% | 686 | 117 | 2.42 | 0.17 | 0.08 | -0.10 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 16.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 1,018 | 1,366 | 2.41 | 0.14 | 0.07 | -0.09 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 16.50 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 662 | 25 | 2.36 | 0.12 | 0.07 | -0.08 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 375 | 92 | 2.22 | 0.10 | 0.06 | -0.07 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 17.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 196 | 54 | 2.35 | 0.08 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 18.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 398 | 146 | 2.47 | 0.06 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | % | 309 | 0 | 2.74 | 0.05 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 19.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 9 | 68 | 5.87 | 0.04 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 19.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 27 | 1,719 | 2.30 | 0.03 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 629 | 117 | 3.08 | 0.03 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 20.50 | 0.00 | 0.55 | 0.04 | % | 12 | 0 | 4.91 | 0.02 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 21.00 | 0.00 | 0.05 | 0.05 | -0.18 | -78.27% | 9 | 1 | 2.91 | 0.02 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 21.50 | 0.00 | 0.55 | 0.05 | % | 3 | 0 | 5.16 | 0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 6.47 | 0.01 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 6.59 | 0.01 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.13 | % | 1 | 0 | 6.71 | 0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 23.50 | 0.00 | 1.00 | % | 0 | 0 | 6.82 | 0.01 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 11 | 1,114 | 3.42 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 1.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 1.50 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 2.50 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 3.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 5.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 20 | 3.27 | -0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 21 | 21 | 2.91 | -0.02 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 507 | 218 | 2.57 | -0.03 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 8.00 | 0.05 | 0.10 | 0.07 | -0.11 | -61.12% | 1,943 | 506 | 2.43 | -0.05 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 8.50 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 636 | 517 | 2.10 | -0.08 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | -0.22 | -55.00% | 2,643 | 426 | 2.30 | -0.13 | 0.07 | -0.08 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.50 | 0.25 | 0.30 | 0.30 | -0.20 | -40.00% | 837 | 488 | 2.30 | -0.17 | 0.08 | -0.10 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | -0.25 | -35.72% | 2,662 | 527 | 2.35 | -0.23 | 0.10 | -0.12 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.50 | 0.55 | 0.70 | 0.65 | -0.26 | -28.58% | 637 | 147 | 2.42 | -0.29 | 0.11 | -0.13 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.00 | 0.85 | 0.90 | 0.90 | -0.29 | -24.37% | 2,197 | 1,211 | 2.51 | -0.36 | 0.12 | -0.15 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.50 | 1.05 | 1.15 | 1.07 | -0.38 | -26.21% | 939 | 274 | 2.46 | -0.43 | 0.13 | -0.15 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 1.35 | 1.45 | 1.38 | -0.36 | -20.69% | 781 | 1,694 | 2.50 | -0.49 | 0.13 | -0.16 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.50 | 1.65 | 1.75 | 1.67 | -0.23 | -12.11% | 267 | 269 | 2.48 | -0.55 | 0.13 | -0.15 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.00 | 1.50 | 2.10 | 2.03 | -0.45 | -18.15% | 190 | 557 | 2.50 | -0.61 | 0.13 | -0.15 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.50 | 2.35 | 3.00 | 2.39 | -0.36 | -13.10% | 10 | 148 | 2.45 | -0.67 | 0.12 | -0.14 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 14.00 | 2.10 | 2.85 | 2.80 | -0.43 | -13.32% | 398 | 106 | 2.47 | -0.71 | 0.11 | -0.13 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 14.50 | 3.10 | 3.40 | % | 0 | 0 | 2.50 | -0.76 | 0.10 | -0.12 | 5/6/2024 4:00:01 PM EST | |||
| 15.00 | 3.50 | 3.70 | 3.65 | -0.47 | -11.41% | 20 | 778 | 2.39 | -0.80 | 0.09 | -0.11 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 15.50 | 3.90 | 4.60 | 4.04 | +0.08 | +2.02% | 2 | 8 | 3.01 | -0.83 | 0.08 | -0.10 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 16.00 | 4.40 | 4.60 | 4.60 | -0.37 | -7.45% | 17 | 788 | 2.41 | -0.86 | 0.07 | -0.09 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 16.50 | 4.40 | 5.70 | % | 0 | 0 | 2.78 | -0.88 | 0.07 | -0.08 | 5/6/2024 4:00:01 PM EST | |||
| 17.00 | 4.50 | 6.30 | % | 0 | 0 | 5.06 | -0.90 | 0.06 | -0.07 | 5/6/2024 4:00:01 PM EST | |||
| 17.50 | 5.20 | 7.50 | % | 0 | 0 | 6.75 | -0.92 | 0.05 | -0.06 | 5/6/2024 4:00:01 PM EST | |||
| 18.00 | 5.70 | 8.50 | % | 0 | 0 | 7.98 | -0.94 | 0.04 | -0.05 | 5/6/2024 4:00:01 PM EST | |||
| 18.50 | 6.20 | 8.70 | % | 0 | 0 | 7.53 | -0.95 | 0.04 | -0.04 | 5/6/2024 4:00:01 PM EST | |||
| 19.00 | 5.30 | 9.40 | % | 0 | 0 | 8.12 | -0.96 | 0.03 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 19.50 | 5.80 | 9.70 | % | 0 | 0 | 7.87 | -0.97 | 0.03 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 20.00 | 6.20 | 10.50 | % | 0 | 0 | 8.65 | -0.97 | 0.02 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 20.50 | 7.30 | 11.00 | % | 0 | 0 | 8.81 | -0.98 | 0.02 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 21.00 | 7.80 | 11.50 | % | 0 | 0 | 8.74 | -0.98 | 0.01 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 21.50 | 8.70 | 12.00 | % | 0 | 0 | 9.09 | -0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 9.00 | 12.50 | % | 0 | 0 | 9.23 | -0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 22.50 | 9.30 | 13.00 | % | 0 | 0 | 9.16 | -0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 23.00 | 10.00 | 14.00 | % | 0 | 0 | 9.29 | -0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 23.50 | 10.50 | 14.50 | % | 0 | 0 | 9.41 | -0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 24.00 | 10.80 | 15.00 | % | 0 | 0 | 9.53 | -1.00 | 0.00 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 24.50 | 11.20 | 15.50 | % | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 11.90 | 16.00 | % | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 26.00 | 12.80 | 17.00 | % | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 30.00 | 17.00 | 21.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST |