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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.80 | 11.30 | % | 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 | 5.56 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 6.00 | 4.90 | 7.90 | % | 0 | 0 | 4.58 | 0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 7.00 | 3.10 | 6.90 | % | 0 | 0 | 3.94 | 0.97 | 0.02 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 7.50 | 2.20 | 6.40 | % | 0 | 0 | 3.61 | 0.95 | 0.03 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 8.00 | 1.75 | 6.00 | % | 0 | 0 | 3.41 | 0.92 | 0.04 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 8.50 | 1.35 | 5.20 | 3.60 | +0.30 | +9.10% | 1 | 10 | 2.61 | 0.89 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.00 | 0.95 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 3 | 2.95 | 0.85 | 0.06 | -0.02 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 9.50 | 1.10 | 4.80 | % | 0 | 0 | 2.50 | 0.81 | 0.07 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 10.00 | 0.85 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 11 | 1.83 | 0.76 | 0.08 | -0.02 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 10.50 | 0.55 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.71 | 0.09 | -0.03 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 11.00 | 1.50 | 2.25 | 1.90 | +0.10 | +5.56% | 15 | 3 | 1.02 | 0.66 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.50 | 1.40 | 1.95 | 1.56 | +0.11 | +7.59% | 146 | 154 | 1.05 | 0.61 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 1.25 | 1.70 | 1.34 | +0.01 | +0.76% | 32 | 39 | 1.09 | 0.57 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.50 | 0.70 | 2.90 | 1.20 | +0.20 | +20.00% | 15 | 2 | 1.47 | 0.52 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 2.35 | 0.91 | -0.09 | -9.00% | 14 | 4 | 2.38 | 0.47 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.50 | 0.55 | 1.00 | 1.00 | +0.15 | +17.65% | 3 | 12 | 0.96 | 0.44 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 2.70 | 0.75 | +0.07 | +10.30% | 14 | 38 | 0.90 | 0.39 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 14.50 | 0.20 | 1.00 | 0.75 | % | 3 | 0 | 0.99 | 0.36 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 15.00 | 0.15 | 0.70 | 0.45 | -0.05 | -10.00% | 91 | 47 | 0.94 | 0.33 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 15.50 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.29 | 0.08 | -0.03 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.50 | 0.40 | % | 11 | 0 | 0.92 | 0.27 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 16.50 | 0.00 | 2.40 | % | 0 | 0 | 1.81 | 0.24 | 0.07 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.35 | % | 0 | 0 | 1.16 | 0.21 | 0.07 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 1.35 | 0.20 | 0.07 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.20 | % | 51 | 0 | 1.36 | 0.18 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 19.00 | 0.00 | 2.25 | % | 0 | 0 | 2.78 | 0.13 | 0.05 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.15 | % | 4 | 0 | 2.01 | 0.10 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 21.00 | 0.00 | 2.20 | % | 0 | 0 | 3.07 | 0.08 | 0.04 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 2.24 | 0.06 | 0.03 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.39 | 0.03 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.05 | % | 0 | 0 | 4.73 | -0.01 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.45 | 0.13 | % | 5 | 0 | 3.24 | -0.03 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 7.50 | 0.00 | 1.05 | % | 0 | 0 | 2.62 | -0.05 | 0.03 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 8.00 | 0.05 | 0.25 | 0.25 | +0.10 | +66.67% | 5 | 1 | 1.06 | -0.08 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 8.50 | 0.00 | 1.80 | 0.30 | -0.09 | -23.08% | 1 | 20 | 1.03 | -0.11 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 2.00 | 0.35 | -0.17 | -32.70% | 13 | 14 | 1.76 | -0.15 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.50 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 2 | 3 | 1.71 | -0.19 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 0.40 | 1.00 | 0.65 | -0.29 | -30.86% | 28 | 15 | 1.12 | -0.24 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.50 | 0.00 | 2.95 | 0.90 | +0.35 | +63.64% | 5 | 1 | 1.10 | -0.29 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.00 | 1.00 | 1.25 | 1.13 | -0.17 | -13.08% | 19 | 33 | 1.16 | -0.34 | 0.09 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.50 | 0.95 | 1.30 | 1.25 | -0.35 | -21.88% | 7 | 63 | 0.98 | -0.39 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 0.20 | 3.40 | 1.50 | +0.05 | +3.45% | 14 | 12 | 1.63 | -0.43 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.50 | 1.20 | 1.95 | 1.95 | +0.73 | +59.84% | 6 | 3 | 0.91 | -0.48 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.00 | 1.85 | 2.45 | 2.15 | % | 3 | 0 | 1.08 | -0.53 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 13.50 | 0.85 | 2.95 | % | 0 | 0 | 1.77 | -0.56 | 0.10 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 14.00 | 0.85 | 5.00 | 2.18 | 0.00 | 0.00% | 0 | 1 | 2.54 | -0.61 | 0.09 | -0.03 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 14.50 | 1.45 | 5.10 | % | 0 | 0 | 2.50 | -0.64 | 0.09 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 15.00 | 2.10 | 5.90 | % | 0 | 0 | 1.41 | -0.67 | 0.09 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 15.50 | 2.20 | 5.80 | % | 0 | 0 | 2.10 | -0.71 | 0.08 | -0.03 | 5/6/2024 4:00:01 PM EST | |||
| 16.00 | 2.65 | 6.80 | % | 0 | 0 | 2.77 | -0.73 | 0.08 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 16.50 | 3.00 | 7.20 | % | 0 | 0 | 2.49 | -0.76 | 0.07 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 17.00 | 3.40 | 7.70 | % | 0 | 0 | 1.81 | -0.79 | 0.07 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 17.50 | 4.00 | 8.10 | % | 0 | 0 | 2.79 | -0.80 | 0.07 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 18.00 | 4.30 | 8.60 | % | 0 | 0 | 3.08 | -0.82 | 0.06 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 19.00 | 5.30 | 9.60 | % | 0 | 0 | 3.15 | -0.87 | 0.05 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 20.00 | 6.30 | 10.50 | % | 0 | 0 | 3.27 | -0.90 | 0.04 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 21.00 | 9.00 | 11.50 | % | 0 | 0 | 3.17 | -0.92 | 0.04 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 10.00 | 12.50 | % | 0 | 0 | 3.42 | -0.94 | 0.03 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 11.80 | 16.00 | % | 0 | 0 | 3.79 | -0.97 | 0.02 | 0.00 | 5/6/2024 4:00:01 PM EST |