Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

HIMS
Hims & Hers Health, Inc.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
64.66USD+10.379%(+6.08)51,619,569
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
59.15USD+0.970%(+0.57)325,467
After-hours
May 16, 2025 4:58:30 PM EDT
63.77USD-1.376%(-0.89)413,625
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
100,04036,233712163,272


HIMS May 16, 2025 Exp. - Volume by Strike
Puts
Calls

HIMS May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

HIMS May 16, 2025 Exp. - Max Pain @ $44.00

Puts
Calls


HIMS May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.010.00%463,92105-15HIMS250516C00105000
100.00 C0.010.00%1373,86905-15HIMS250516C00100000
95.00 C0.01-50.00%1641,60005-15HIMS250516C00095000
90.00 C0.01-75.00%3101,36105-15HIMS250516C00090000
85.00 C0.01-85.71%5642,00705-15HIMS250516C00085000
84.00 C00%0HIMS250516C00084000
83.00 C00%0HIMS250516C00083000
82.00 C00%0HIMS250516C00082000
81.00 C00%0HIMS250516C00081000
80.00 C0.02-81.82%8323,01305-15HIMS250516C00080000
79.00 C00%0HIMS250516C00079000
78.00 C0.050%646405-15HIMS250516C00078000
77.00 C0.100%1105-15HIMS250516C00077000
76.00 C0.140%191505-15HIMS250516C00076000
75.00 C0.03-85.71%2,0003,65605-15HIMS250516C00075000
74.00 C0.05-82.14%7216405-15HIMS250516C00074000
73.00 C0.06-84.21%25221505-15HIMS250516C00073000
72.00 C0.04-84.62%26880505-15HIMS250516C00072000
71.00 C0.06-85.71%1697305-15HIMS250516C00071000
70.00 C0.07-88.33%6,0365,85605-15HIMS250516C00070000
69.00 C0.12-86.36%15112805-15HIMS250516C00069000
68.00 C0.10-87.34%64356005-15HIMS250516C00068000
67.00 C0.12-84.62%75664805-15HIMS250516C00067000
66.00 C0.17-84.26%70666505-15HIMS250516C00066000
65.00 C0.21-84.78%15,6147,61205-15HIMS250516C00065000
64.00 C0.29-81.88%2,2971,28605-15HIMS250516C00064000
63.00 C0.38-82.57%2,4451,69505-15HIMS250516C00063000
62.00 C0.51-78.30%5,7973,71105-15HIMS250516C00062000
61.00 C0.73-73.74%3,5691,15505-15HIMS250516C00061000
60.00 C1.02-70.00%11,69310,83205-15HIMS250516C00060000
59.00 C1.35-68.24%2,78790705-15HIMS250516C00059000
58.00 C1.88-59.13%5,9631,80105-15HIMS250516C00058000
57.00 C2.46-53.14%5,5262,87505-15HIMS250516C00057000
56.00 C3.17-51.23%4,5791,39205-15HIMS250516C00056000
55.00 C3.99-42.42%3,6792,85305-15HIMS250516C00055000
54.00 C4.65-44.11%1,11392605-15HIMS250516C00054000
53.00 C5.35-42.53%18141105-15HIMS250516C00053000
52.00 C6.50-32.99%1,2831,32505-15HIMS250516C00052000
51.00 C6.93-38.13%831,20305-15HIMS250516C00051000
50.00 C8.40-23.64%71911,42005-15HIMS250516C00050000
49.00 C9.20-33.33%5777805-15HIMS250516C00049000
48.00 C9.92-27.59%1491,73305-15HIMS250516C00048000
47.00 C8.07-42.56%721,12705-15HIMS250516C00047000
46.00 C12.12-23.05%171,31005-15HIMS250516C00046000
45.00 C13.50-19.35%2743,99405-15HIMS250516C00045000
44.50 C10.50-44.21%24105-15HIMS250516C00044500
44.00 C12.95-27.25%141,39305-15HIMS250516C00044000
43.50 C20.55+44.31%27805-13HIMS250516C00043500
43.00 C14.40-23.89%7491005-15HIMS250516C00043000
42.50 C14.85-23.65%112605-15HIMS250516C00042500
42.00 C15.92-17.51%53,60705-15HIMS250516C00042000
41.50 C16.80-14.29%219605-15HIMS250516C00041500
41.00 C17.28-16.28%281,03805-15HIMS250516C00041000
40.50 C14.89+2.34%59205-15HIMS250516C00040500
40.00 C17.49-19.48%1166,60805-15HIMS250516C00040000
39.50 C12.40+13.76%85805-09HIMS250516C00039500
39.00 C19.49-14.33%284005-15HIMS250516C00039000
38.50 C19.18-21.07%16705-15HIMS250516C00038500
38.00 C18.50-22.01%3171,77405-15HIMS250516C00038000
37.50 C20.20-17.85%13905-15HIMS250516C00037500
37.00 C20.50-15.04%72,08805-15HIMS250516C00037000
36.50 C20.46-13.78%104605-15HIMS250516C00036500
36.00 C20.90-19.43%2556205-15HIMS250516C00036000
35.50 C21.95+50.86%154605-15HIMS250516C00035500
35.00 C22.94-14.59%1276,29405-15HIMS250516C00035000
34.50 C22.89-16.03%151505-15HIMS250516C00034500
34.00 C23.93-15.23%3358905-15HIMS250516C00034000
33.50 C23.91-15.90%163205-15HIMS250516C00033500
33.00 C24.25-17.43%381,22805-15HIMS250516C00033000
32.50 C25.86-12.96%6236905-15HIMS250516C00032500
32.00 C24.64-19.37%132,72105-15HIMS250516C00032000
31.50 C25.45+6.49%1022805-15HIMS250516C00031500
31.00 C26.94-14.37%692705-15HIMS250516C00031000
30.50 C27.59-10.54%316305-15HIMS250516C00030500
30.00 C27.50-14.20%182,12205-15HIMS250516C00030000
29.50 C27.45-15.51%1018805-15HIMS250516C00029500
29.00 C29.80-7.17%502,34705-15HIMS250516C00029000
28.50 C32.90-6.80%147505-14HIMS250516C00028500
28.00 C28.94-14.88%337405-15HIMS250516C00028000
27.50 C35.62+55.00%4016005-13HIMS250516C00027500
27.00 C30.17-12.45%41,18005-15HIMS250516C00027000
26.50 C37.39+57.43%907905-13HIMS250516C00026500
26.00 C31.75-11.14%142405-15HIMS250516C00026000
25.50 C38.48+31.96%1002705-13HIMS250516C00025500
25.00 C31.07-13.96%23,46605-15HIMS250516C00025000
24.50 C39.14+26.58%1604105-13HIMS250516C00024500
24.00 C33.75-14.66%2324105-15HIMS250516C00024000
23.50 C40.01+28.94%707005-13HIMS250516C00023500
23.00 C40.81+27.61%6077405-13HIMS250516C00023000
22.50 C41.27+28.29%1102505-13HIMS250516C00022500
22.00 C35.40-15.31%5066805-15HIMS250516C00022000
21.50 C42.26+24.40%1103405-13HIMS250516C00021500
21.00 C42.67+26.21%12052105-13HIMS250516C00021000
20.00 C35.60-18.42%128405-15HIMS250516C00020000
19.00 C42.40-5.12%134605-14HIMS250516C00019000
18.00 C46.00+123.84%7048805-13HIMS250516C00018000
17.00 C46.96+45.07%3029005-13HIMS250516C00017000
16.00 C47.72+13.81%9040105-13HIMS250516C00016000
15.00 C48.68+13.47%11216305-13HIMS250516C00015000
14.00 C48.73+27.33%613505-13HIMS250516C00014000
13.00 C43.65-13.65%45205-15HIMS250516C00013000
12.00 C49.74-3.44%15005-14HIMS250516C00012000
11.00 C51.85+25.85%707305-13HIMS250516C00011000
10.00 C53.57+18.13%1116305-13HIMS250516C00010000
9.00 C54.75+18.82%1313805-13HIMS250516C00009000
8.00 C49.90-10.43%24605-15HIMS250516C00008000
5.00 C45.45+5.53%168605-07HIMS250516C00005000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P45.50-8.17%2105-13HIMS250516P00105000
100.00 P38.33+3.26%1505-14HIMS250516P00100000
95.00 P41.60-11.81%5105-08HIMS250516P00095000
90.00 P27.30-16.51%4505-13HIMS250516P00090000
85.00 P22.85-5.50%2305-14HIMS250516P00085000
84.00 P00%0HIMS250516P00084000
83.00 P00%0HIMS250516P00083000
82.00 P00%0HIMS250516P00082000
81.00 P00%0HIMS250516P00081000
80.00 P23.30+27.46%4605-15HIMS250516P00080000
79.00 P00%0HIMS250516P00079000
78.00 P21.300%4005-15HIMS250516P00078000
77.00 P00%0HIMS250516P00077000
76.00 P00%0HIMS250516P00076000
75.00 P17.80+36.92%9105-15HIMS250516P00075000
74.00 P00%0HIMS250516P00074000
73.00 P17.610%7605-15HIMS250516P00073000
72.00 P10.700%40005-14HIMS250516P00072000
71.00 P14.70+44.83%2105-15HIMS250516P00071000
70.00 P13.75+52.78%4712405-15HIMS250516P00070000
69.00 P12.00+42.86%1505-15HIMS250516P00069000
68.00 P12.60+82.61%25905-15HIMS250516P00068000
67.00 P10.99+73.07%407205-15HIMS250516P00067000
66.00 P8.25+48.38%511005-15HIMS250516P00066000
65.00 P7.15+36.19%14231305-15HIMS250516P00065000
64.00 P6.20+37.78%16350305-15HIMS250516P00064000
63.00 P4.91+29.21%2512,21905-15HIMS250516P00063000
62.00 P4.01+25.31%1,01863205-15HIMS250516P00062000
61.00 P3.30+27.91%2,45083705-15HIMS250516P00061000
60.00 P2.46+17.70%4,9692,69505-15HIMS250516P00060000
59.00 P1.66-7.26%1,7601,12505-15HIMS250516P00059000
58.00 P1.32+7.32%2,8381,51605-15HIMS250516P00058000
57.00 P0.92-8.91%6,1711,87105-15HIMS250516P00057000
56.00 P0.62-18.42%2,5141,84105-15HIMS250516P00056000
55.00 P0.42-22.22%11,1495,94005-15HIMS250516P00055000
54.00 P0.20-53.49%4,4192,32905-15HIMS250516P00054000
53.00 P0.20-37.50%3,3031,60505-15HIMS250516P00053000
52.00 P0.13-51.85%5,3742,51005-15HIMS250516P00052000
51.00 P0.10-47.37%1,9752,10305-15HIMS250516P00051000
50.00 P0.08-42.86%8,1974,75505-15HIMS250516P00050000
49.00 P0.07-30.00%2,9192,42505-15HIMS250516P00049000
48.00 P0.08-27.27%9552,21505-15HIMS250516P00048000
47.00 P0.03-57.14%4791,88905-15HIMS250516P00047000
46.00 P0.04-33.33%2061,42105-15HIMS250516P00046000
45.00 P0.03-40.00%1,4065,18405-15HIMS250516P00045000
44.50 P0.02-33.33%12732305-15HIMS250516P00044500
44.00 P0.02-50.00%14792905-15HIMS250516P00044000
43.50 P0.02-66.67%7419505-15HIMS250516P00043500
43.00 P0.03+50.00%4723,10905-15HIMS250516P00043000
42.50 P0.01-50.00%71,06605-15HIMS250516P00042500
42.00 P0.01-50.00%601,42005-15HIMS250516P00042000
41.50 P0.010.00%2412005-15HIMS250516P00041500
41.00 P0.010.00%824,94205-15HIMS250516P00041000
40.50 P0.010.00%914505-15HIMS250516P00040500
40.00 P0.010.00%1644,44505-15HIMS250516P00040000
39.50 P0.02+100.00%426505-15HIMS250516P00039500
39.00 P0.03+200.00%32,05205-15HIMS250516P00039000
38.50 P0.07+600.00%22,01805-15HIMS250516P00038500
38.00 P0.010.00%191,82005-15HIMS250516P00038000
37.50 P0.01-50.00%12616805-15HIMS250516P00037500
37.00 P0.010.00%35,00605-15HIMS250516P00037000
36.50 P0.02+100.00%211805-15HIMS250516P00036500
36.00 P0.010.00%112,06205-15HIMS250516P00036000
35.50 P0.03+200.00%136405-15HIMS250516P00035500
35.00 P0.010.00%57,60405-15HIMS250516P00035000
34.50 P0.06-72.73%162805-12HIMS250516P00034500
34.00 P0.010.00%780605-15HIMS250516P00034000
33.50 P0.01-85.71%154205-13HIMS250516P00033500
33.00 P0.010.00%155005-14HIMS250516P00033000
32.50 P0.010.00%332305-13HIMS250516P00032500
32.00 P0.03+200.00%81,38005-15HIMS250516P00032000
31.50 P0.03-25.00%118905-15HIMS250516P00031500
31.00 P0.010.00%11,40105-15HIMS250516P00031000
30.50 P0.03+200.00%315505-14HIMS250516P00030500
30.00 P0.010.00%258,51305-14HIMS250516P00030000
29.50 P0.16+23.08%15105-08HIMS250516P00029500
29.00 P0.010.00%91,61405-14HIMS250516P00029000
28.50 P0.10+150.00%229105-12HIMS250516P00028500
28.00 P0.010.00%2517,84805-14HIMS250516P00028000
27.50 P0.010.00%2502,71705-13HIMS250516P00027500
27.00 P0.010.00%51,49705-13HIMS250516P00027000
26.50 P0.11+120.00%19605-12HIMS250516P00026500
26.00 P0.010.00%13,27905-15HIMS250516P00026000
25.50 P0.010.00%1010105-13HIMS250516P00025500
25.00 P0.010.00%162,16105-15HIMS250516P00025000
24.50 P0.01-50.00%36305-14HIMS250516P00024500
24.00 P0.08+700.00%11,56405-15HIMS250516P00024000
23.50 P0.01-66.67%148605-12HIMS250516P00023500
23.00 P0.010.00%118,37205-13HIMS250516P00023000
22.50 P0.01-87.50%78205-08HIMS250516P00022500
22.00 P0.010.00%11,83505-13HIMS250516P00022000
21.50 P0.02+100.00%72505-13HIMS250516P00021500
21.00 P0.010.00%61,53205-12HIMS250516P00021000
20.00 P0.010.00%194,96105-13HIMS250516P00020000
19.00 P0.01-50.00%81,80905-12HIMS250516P00019000
18.00 P0.010.00%263005-15HIMS250516P00018000
17.00 P0.01-83.33%781,05405-08HIMS250516P00017000
16.00 P0.020.00%190205-05HIMS250516P00016000
15.00 P0.010.00%21,31605-08HIMS250516P00015000
14.00 P0.010.00%510605-13HIMS250516P00014000
13.00 P0.010.00%516205-13HIMS250516P00013000
12.00 P0.01-88.89%51,66305-13HIMS250516P00012000
11.00 P0.02+100.00%514605-07HIMS250516P00011000
10.00 P0.01-93.33%226404-09HIMS250516P00010000
9.00 P0.01-97.37%19805-05HIMS250516P00009000
8.00 P0.09-60.87%23005-02HIMS250516P00008000
5.00 P0.010.00%2014405-15HIMS250516P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC