Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $12.50 as of 4/29/2024 3:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 5.00 | 6.20 | 9.60 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 6.00 | 5.20 | 8.60 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 7.00 | 4.30 | 7.70 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 7.50 | 4.80 | 7.10 | % | 0 | 0 | 4.22 | 0.99 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 8.00 | 4.40 | 6.00 | % | 0 | 0 | 3.17 | 0.98 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 9.00 | 3.50 | 4.20 | % | 0 | 0 | 1.76 | 0.95 | 0.04 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 10.00 | 2.70 | 2.85 | 3.56 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.87 | 0.08 | -0.01 | 4/15/2024 | 4/29/2024 4:00:04 PM EST |
| 10.50 | 2.30 | 2.50 | % | 0 | 0 | 0.87 | 0.82 | 0.09 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 11.00 | 1.95 | 2.60 | 2.82 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.76 | 0.11 | -0.02 | 4/15/2024 | 4/29/2024 4:00:04 PM EST |
| 11.50 | 1.60 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.70 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 12.00 | 1.30 | 1.95 | 1.37 | -0.01 | -0.73% | 75 | 75 | 0.82 | 0.63 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 12.50 | 1.05 | 1.20 | 1.28 | 0.00 | 0.00% | 0 | 98 | 0.83 | 0.56 | 0.14 | -0.02 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 13.00 | 0.85 | 1.00 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.49 | 0.15 | -0.02 | 4/19/2024 | 4/29/2024 4:00:04 PM EST |
| 13.50 | 0.65 | 1.45 | 0.70 | -0.15 | -17.65% | 4 | 10 | 0.83 | 0.42 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 14.00 | 0.50 | 0.65 | 0.57 | -0.15 | -20.84% | 6 | 56 | 0.83 | 0.35 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 14.50 | 0.40 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 46 | 0.83 | 0.29 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 15.00 | 0.30 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 45 | 0.83 | 0.24 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 15.50 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.20 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 16.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.16 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 16.50 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.13 | 0.08 | -0.01 | 4/23/2024 | 4/29/2024 4:00:04 PM EST |
| 17.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 5 | 60 | 0.82 | 0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 17.50 | 0.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 135 | 1.41 | 0.09 | 0.06 | -0.01 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 18.00 | 0.05 | 0.15 | % | 0 | 0 | 0.89 | 0.07 | 0.05 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 18.50 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.05 | 0.04 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.03 | 0.04 | 0.03 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 19.50 | 0.00 | 0.60 | % | 0 | 0 | 1.72 | 0.03 | 0.02 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.02 | 0.02 | 0.00 | 4/9/2024 | 4/29/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.01 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | -0.01 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | -0.02 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.05 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 10.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.86 | -0.13 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 10.50 | 0.25 | 0.35 | 0.31 | -0.03 | -8.83% | 7 | 12 | 0.85 | -0.18 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 11.00 | 0.35 | 0.50 | 0.47 | -0.02 | -4.09% | 5 | 27 | 0.84 | -0.24 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 11.50 | 0.55 | 0.65 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.30 | 0.13 | -0.02 | 4/19/2024 | 4/29/2024 4:00:04 PM EST |
| 12.00 | 0.75 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.86 | -0.37 | 0.14 | -0.02 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 12.50 | 1.00 | 1.15 | 1.38 | 0.00 | 0.00% | 0 | 104 | 0.86 | -0.44 | 0.14 | -0.02 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 13.00 | 1.25 | 1.75 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.51 | 0.15 | -0.02 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 13.50 | 1.00 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.58 | 0.14 | -0.02 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 14.00 | 1.40 | 2.70 | 2.35 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.65 | 0.14 | -0.02 | 4/25/2024 | 4/29/2024 4:00:04 PM EST |
| 14.50 | 1.90 | 2.45 | 2.31 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.71 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 4:00:04 PM EST |
| 15.00 | 2.00 | 3.50 | % | 0 | 0 | 0.77 | -0.76 | 0.11 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 15.50 | 3.10 | 3.30 | % | 0 | 0 | 0.83 | -0.80 | 0.10 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 16.00 | 3.10 | 3.80 | % | 0 | 0 | 0.60 | -0.84 | 0.09 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 16.50 | 4.00 | 4.20 | % | 0 | 0 | 0.68 | -0.87 | 0.08 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 17.00 | 4.10 | 6.60 | % | 0 | 0 | 1.53 | -0.89 | 0.07 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 17.50 | 4.70 | 6.90 | % | 0 | 0 | 1.34 | -0.91 | 0.06 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 18.00 | 5.20 | 7.50 | % | 0 | 0 | 1.42 | -0.93 | 0.05 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 18.50 | 5.50 | 7.80 | % | 0 | 0 | 2.67 | -0.95 | 0.04 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 19.00 | 4.50 | 8.40 | % | 0 | 0 | 2.82 | -0.96 | 0.03 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 19.50 | 5.50 | 8.90 | % | 0 | 0 | 2.89 | -0.97 | 0.02 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 20.00 | 6.00 | 9.50 | % | 0 | 0 | 2.80 | -0.98 | 0.02 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 21.00 | 7.00 | 10.40 | % | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.00 | 7.90 | 11.40 | % | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 22.50 | 8.40 | 11.90 | % | 0 | 0 | 3.25 | -1.00 | 0.01 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 23.00 | 8.90 | 12.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 24.00 | 9.90 | 13.30 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 25.00 | 11.10 | 14.40 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 30.00 | 16.00 | 19.40 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |