HIMS Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

29.32

Change

+1.40

Open

27.71

Previous

27.92

High

29.81

Low

27.60

Bid

-

Ask

-

Volume

12,188,497

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.855

Hist Vol

0.848

Opt Volume

86,816

Open Int

759,352

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMS 261030C00028000	1.52	1.68	1.47	1.42	3,565	3,191	W	28.00	HIMS 261030P00028000	0.23	0.28	0.25	0.10	1,368	4,125	W
HIMS 261030C00028500	1.18	1.34	1.20	1.02	2,902	9,655	W	28.50	HIMS 261030P00028500	0.36	0.45	0.42	0.20	334	562	W
HIMS 261030C00029000	0.90	1.01	0.96	0.69	5,651	2,384	W	29.00	HIMS 261030P00029000	0.57	0.64	0.61	0.37	627	421	W
HIMS 261030C00029500	0.67	0.74	0.70	0.44	3,573	1,799	W	29.50	HIMS 261030P00029500	0.81	0.92	0.85	0.62	214	335	W
HIMS 261030C00030000	0.48	0.55	0.50	0.25	7,462	9,968	W	30.00	HIMS 261030P00030000	1.08	1.24	1.15	0.93	332	356	W
HIMS 261030C00030500	0.33	0.41	0.37	0.14	1,038	2,166	W	30.50	HIMS 261030P00030500	1.43	1.60	1.30	1.32	9	79	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMS 261106C00028000	2.09	2.50	2.13	2.22	405	849	W	28.00	HIMS 261106P00028000	0.78	0.89	0.85	0.85	376	740	W
HIMS 261106C00028500	1.84	1.98	1.91	1.92	338	191	W	28.50	HIMS 261106P00028500	0.99	1.09	1.02	1.05	128	96	W
HIMS 261106C00029000	1.56	1.70	1.63	1.65	713	821	W	29.00	HIMS 261106P00029000	1.21	1.35	1.29	1.28	179	267	W
HIMS 261106C00029500	1.35	1.49	1.46	1.41	629	174	W	29.50	HIMS 261106P00029500	1.47	1.60	1.54	1.53	249	40	W
HIMS 261106C00030000	1.15	1.25	1.20	1.19	1,947	1,222	W	30.00	HIMS 261106P00030000	1.76	1.90	1.91	1.82	323	302	W
HIMS 261106C00030500	0.97	1.05	0.99	1.00	201	269	W	30.50	HIMS 261106P00030500	2.07	2.21	2.20	2.12	49	228	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMS 261113C00028000	3.15	3.50	3.40	2.80	291	920	W	28.00	HIMS 261113P00028000	1.80	2.39	1.90	1.30	14	1,289	W
HIMS 261113C00028500	2.90	3.15	3.00	2.52	6	5	W	28.50	HIMS 261113P00028500	1.87	2.26	1.96	1.51	3	3	W
HIMS 261113C00029000	2.66	2.88	2.73	2.26	134	962	W	29.00	HIMS 261113P00029000	2.25	2.90	2.35	1.75	10	1,163	W
HIMS 261113C00029500	2.43	2.67	2.58	2.02	155	11	W	29.50	HIMS 261113P00029500	2.59	3.15	2.51	2.00	71	3	W
HIMS 261113C00030000	2.29	2.46	2.31	1.79	356	1,859	W	30.00	HIMS 261113P00030000	2.87	3.20	2.97	2.28	23	946	W
HIMS 261113C00030500	2.02	2.31	2.15	1.59	19	2	W	30.50	HIMS 261113P00030500	3.15	3.45	3.21	2.57	4	10	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMS 261120C00028000	3.35	3.55	3.45	3.31	242	3,138	S	28.00	HIMS 261120P00028000	2.00	2.60	2.09	1.60	1,118	1,624	S
HIMS 261120C00028500	3.10	3.35	3.26	3.04	23	199	S	28.50	HIMS 261120P00028500	2.06	2.83	2.87	1.82	0	53	S
HIMS 261120C00029000	2.93	3.10	3.00	2.78	49	1,212	S	29.00	HIMS 261120P00029000	2.35	3.15	2.48	2.06	32	4,848	S
HIMS 261120C00029500	2.71	3.25	2.84	2.54	16	852	S	29.50	HIMS 261120P00029500	2.79	3.45	3.49	2.31	0	288	S
HIMS 261120C00030000	2.52	2.66	2.58	2.32	468	4,407	S	30.00	HIMS 261120P00030000	3.05	3.30	3.20	2.58	40	2,882	S
HIMS 261120C00030500	2.32	2.47	2.42	2.10	14	137	S	30.50	HIMS 261120P00030500	3.40	4.10	4.25	2.86	0	88	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMS 261127C00027000	3.95	4.30	4.13	4.39	7	72	W	27.00	HIMS 261127P00027000	1.66	1.83	1.75	1.42	33	69	W
HIMS 261127C00028000	3.45	3.95	3.83	3.81	2	61	W	28.00	HIMS 261127P00028000	2.12	2.29	2.18	1.81	48	72	W
HIMS 261127C00029000	3.00	3.45	3.34	3.28	31	35	W	29.00	HIMS 261127P00029000	2.46	2.86	2.80	2.26	5	49	W
HIMS 261127C00030000	2.67	2.85	2.70	2.81	137	184	W	30.00	HIMS 261127P00030000	3.15	3.45	3.38	2.77	10	77	W
HIMS 261127C00031000	2.25	2.52	2.54	2.39	51	256	W	31.00	HIMS 261127P00031000	3.30	4.10	4.10	3.32	59	67	W
HIMS 261127C00032000	1.92	2.26	2.02	2.03	47	206	W	32.00	HIMS 261127P00032000	3.95	4.80	4.50	3.93	33	35	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMS 261204C00027000	3.25	5.10	3.42	4.88	0	3	W	27.00	HIMS 261204P00027000	1.73	2.10	1.91	1.56	72	18	W
HIMS 261204C00028000	3.45	4.35	3.80	4.31	6	10	W	28.00	HIMS 261204P00028000	1.97	2.72	2.94	1.95	0	23	W
HIMS 261204C00029000	3.15	4.20	3.45	3.78	11	16	W	29.00	HIMS 261204P00029000	2.48	3.35	3.84	2.39	0	2	W
HIMS 261204C00030000	2.85	3.15	2.96	3.31	15	27	W	30.00	HIMS 261204P00030000	3.20	4.20	4.25	2.87	1	0	W
HIMS 261204C00031000	2.28	3.20	2.60	2.88	5	25	W	31.00	HIMS 261204P00031000	3.60	4.60	4.81	3.41	4	0	W
HIMS 261204C00032000	2.15	2.42	2.20	2.49	45	99	W	32.00	HIMS 261204P00032000	4.25	5.45	5.43	3.99	1	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMS 261218C00027000	3.95	5.40	4.83	5.91	8	266	S	27.00	HIMS 261218P00027000	2.22	2.40	2.25	1.69	5	515	S
HIMS 261218C00028000	4.15	5.00	4.60	5.34	36	284	S	28.00	HIMS 261218P00028000	2.67	2.88	2.85	2.05	89	1,381	S
HIMS 261218C00029000	3.70	4.00	3.82	4.81	14	229	S	29.00	HIMS 261218P00029000	2.90	3.50	3.50	2.46	1	346	S
HIMS 261218C00030000	3.35	3.50	3.42	4.33	357	5,083	S	30.00	HIMS 261218P00030000	3.80	4.05	3.85	2.90	39	1,886	S
HIMS 261218C00031000	2.65	3.20	3.00	3.88	159	320	S	31.00	HIMS 261218P00031000	4.45	4.70	5.02	3.38	1	247	S
HIMS 261218C00032000	2.64	2.86	2.66	3.47	146	1,233	S	32.00	HIMS 261218P00032000	5.10	5.35	5.20	3.91	5	483	S

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