Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For HIMS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HIMS HIMS AND HERS HEALTH INC   0.524 0.548 14.57 0.54
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HIMS 1.00 1.10 1.05 0.00 725 1224  S   13.5 HIMS 0.00 0.05 0.05 0.00 155 791  S  
HIMS 0.50 0.60 0.55 0.00 1332 2039  S   14 HIMS 0.00 0.05 0.03 0.00 604 1078  S  
HIMS 0.00 1.00 0.05 0.00 384 818  S   14.5 HIMS 0.00 0.05 0.10 0.00 251 11  S  
HIMS 0.00 0.05 0.05 0.00 58 3680  S   15 HIMS 0.40 0.55 0.45 0.00 7 185  S  
HIMS 0.00 0.05 0.01 0.00 35 166  S   15.5 HIMS 0.90 1.05 3.50 0.00 0 0  S  
HIMS 0.00 0.05 0.03 0.00 4 2555  S   16 HIMS 0.85 3.10 4.20 0.00 0 20  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HIMS 1.10 1.20 1.15 1.16 85 412  W   13.5 HIMS 0.05 0.10 0.10 0.07 61 52  W  
HIMS 0.70 0.80 0.75 0.76 207 477  W   14 HIMS 0.15 0.20 0.20 0.17 24 181  W  
HIMS 0.40 0.50 0.49 0.45 102 226  W   14.5 HIMS 0.35 0.40 0.40 0.36 5 6  W  
HIMS 0.25 0.30 0.30 0.24 973 560  W   15 HIMS 0.65 0.75 0.70 0.65 11 0  W  
HIMS 0.10 0.20 0.15 0.11 70 243  W   15.5 HIMS 0.80 1.15 1.08 1.02 15 6  W  
HIMS 0.05 0.15 0.10 0.05 107 45  W   16 HIMS 1.45 1.60 1.53 1.45 2 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HIMS 1.20 1.35 1.22 1.33 77 294  W   13.5 HIMS 0.15 0.25 0.19 0.17 47 37  W  
HIMS 0.85 0.95 0.89 0.98 1059 2719  W   14 HIMS 0.30 0.35 0.35 0.31 4 14  W  
HIMS 0.60 0.65 0.65 0.69 78 119  W   14.5 HIMS 0.50 0.60 0.57 0.52 25 1  W  
HIMS 0.40 0.45 0.40 0.46 109 197  W   15 HIMS 0.80 0.85 1.62 0.79 0 1  W  
HIMS 0.25 0.30 0.30 0.29 1013 592  W   15.5 HIMS 0.20 1.25 0.00 1.12 0 0  W  
HIMS 0.20 0.25 0.18 0.18 32 19  W   16 HIMS 0.55 2.00 2.54 1.50 0 10  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HIMS 1.25 2.00 1.35 1.53 59 330  W   13.5 HIMS 0.25 0.35 0.35 0.25 1 166  W  
HIMS 1.00 1.10 1.05 1.19 89 3111  W   14 HIMS 0.10 0.50 0.50 0.40 32 82  W  
HIMS 0.65 0.85 0.75 0.90 101 887  W   14.5 HIMS 0.00 0.75 0.68 0.60 3 8  W  
HIMS 0.50 0.60 0.55 0.66 486 1190  W   15 HIMS 0.75 1.00 1.03 0.85 40 0  W  
HIMS 0.30 0.40 0.35 0.47 100 405  W   15.5 HIMS 0.20 1.40 0.00 1.15 0 0  W  
HIMS 0.25 0.35 0.31 0.33 41 395  W   16 HIMS 1.45 2.75 0.00 1.50 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HIMS 1.35 1.60 1.45 1.75 18 172  W   13.5 HIMS 0.20 0.40 0.45 0.29 3 12  W  
HIMS 1.10 1.25 1.15 1.41 46 296  W   14 HIMS 0.05 1.15 0.60 0.44 5 4  W  
HIMS 0.85 0.95 0.94 1.12 64 264  W   14.5 HIMS 0.70 0.80 0.85 0.63 15 48  W  
HIMS 0.55 0.70 0.70 0.87 2092 769  W   15 HIMS 1.00 1.10 1.09 0.87 41 1  W  
HIMS 0.00 0.60 0.49 0.66 6 57  W   15.5 HIMS 1.25 1.45 0.00 1.14 0 0  W  
HIMS 0.30 0.40 0.36 0.49 64 236  W   16 HIMS 1.60 1.85 2.63 1.46 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HIMS 1.20 1.30 1.20 1.65 1283 2044  S   14 HIMS 0.55 0.65 0.58 0.45 46 261  S  
HIMS 0.70 0.80 0.75 1.09 722 3606  S   15 HIMS 1.05 1.15 1.11 0.84 16 64  S  
HIMS 0.40 0.45 0.43 0.68 238 893  S   16 HIMS 1.75 1.90 1.90 1.39 40 57  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HIMS 1.35 1.80 1.25 2.26 0 26  Q   13.5 HIMS 0.40 0.80 0.55 0.31 6 3  Q  
HIMS 1.25 1.60 1.37 1.92 13 353  Q   14 HIMS 0.50 1.00 0.64 0.44 52 50  Q  
HIMS 1.00 1.10 1.10 1.61 23 40  Q   14.5 HIMS 0.55 2.10 0.00 0.60 0 0  Q  
HIMS 0.60 0.95 0.85 1.34 21 54  Q   15 HIMS 0.60 1.30 1.70 0.80 0 40  Q  
HIMS 0.50 0.75 0.65 1.10 54 55  Q   15.5 HIMS 1.45 2.65 0.00 1.03 0 0  Q  
HIMS 0.35 0.55 0.49 0.90 100 84  Q   16 HIMS 1.80 1.95 0.00 1.29 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HIMS 1.45 1.65 1.60 2.89 51 1418  S   14 HIMS 0.80 0.95 0.90 0.32 19 87  S  
HIMS 1.05 1.15 1.10 2.27 295 4136  S   15 HIMS 1.35 1.45 1.40 0.56 67 90  S  
HIMS 0.70 0.75 0.70 1.74 69 2356  S   16 HIMS 2.00 2.15 2.10 0.89 1 34  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.