Quote for HIMS (HIMS AND HERS HEALTH INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 29.00 | 3.67 | 3.13 | 10.60% | 1 | 0.84 |
| Nov 20 '26 31.00 | 2.80 | 2.80 | 9.48% | 1 | 0.83 |
| Nov 20 '26 30.00 | 3.15 | 3.15 | 10.66% | 1 | 0.82 |
| May 21 '27 30.00 | 7.45 | 7.45 | 25.22% | 7 | 0.82 |
| Dec 18 '26 31.00 | 3.68 | 3.68 | 12.44% | 2 | 0.82 |
| May 21 '27 29.00 | 7.80 | 7.26 | 24.58% | 7 | 0.82 |
| Jan 21 '28 30.00 | 10.80 | 10.80 | 36.56% | 15 | 0.80 |
| Dec 17 '27 30.00 | 10.35 | 10.35 | 35.04% | 14 | 0.80 |
| Dec 18 '26 29.00 | 4.36 | 3.82 | 12.93% | 2 | 0.79 |
| Jan 15 '27 30.00 | 4.65 | 4.65 | 15.74% | 3 | 0.78 |
| Dec 18 '26 30.00 | 3.88 | 3.88 | 13.12% | 2 | 0.78 |
| May 21 '27 31.00 | 6.70 | 6.70 | 22.68% | 7 | 0.77 |
| Feb 19 '27 30.00 | 5.35 | 5.35 | 18.11% | 4 | 0.77 |
| Feb 19 '27 31.00 | 4.93 | 4.93 | 16.67% | 4 | 0.77 |
| Feb 19 '27 29.00 | 5.66 | 5.12 | 17.33% | 4 | 0.76 |
| Jan 15 '27 29.00 | 4.88 | 4.34 | 14.68% | 3 | 0.75 |
| Dec 15 '28 30.00 | 13.80 | 13.80 | 46.72% | 26 | 0.74 |
| Jan 15 '27 31.00 | 3.98 | 3.98 | 13.47% | 3 | 0.74 |
| Jan 19 '29 30.00 | 14.00 | 14.00 | 47.39% | 27 | 0.73 |
| Oct 16 '26 30.50 | 0.92 | 0.92 | 3.11% | 0 | 0.72 |
| Oct 16 '26 30.00 | 1.11 | 1.11 | 3.76% | 0 | 0.71 |
| Oct 16 '26 31.00 | 0.72 | 0.72 | 2.44% | 0 | 0.70 |
| Oct 16 '26 29.50 | 1.30 | 1.26 | 4.27% | 0 | 0.69 |
| Oct 16 '26 29.00 | 1.51 | 0.97 | 3.28% | 0 | 0.67 |
| Oct 16 '26 28.50 | 1.80 | 0.76 | 2.57% | 0 | 0.67 |