Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,8454,83021452,932


HIMS May 30, 2025 Exp. - Volume by Strike
Puts
Calls

HIMS May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

HIMS May 30, 2025 Exp. - Max Pain @ $55.00

Puts
Calls


HIMS May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C0.40-53.49%12014905-15HIMS250530C00095000
90.00 C0.60-42.86%13630405-15HIMS250530C00090000
85.00 C0.74-48.97%15546205-15HIMS250530C00085000
80.00 C0.99-46.49%12141205-15HIMS250530C00080000
75.00 C1.63-32.08%51660505-15HIMS250530C00075000
74.00 C1.70-40.97%26813105-15HIMS250530C00074000
73.00 C1.90-39.68%7619005-15HIMS250530C00073000
72.00 C1.84-40.65%3805-15HIMS250530C00072000
71.00 C2.08-39.71%192205-15HIMS250530C00071000
70.00 C2.34-30.56%1,7481,49605-15HIMS250530C00070000
69.00 C2.09-47.22%796805-15HIMS250530C00069000
68.00 C2.70-35.71%497905-15HIMS250530C00068000
67.00 C2.91-31.85%436305-15HIMS250530C00067000
66.00 C3.20-34.02%17315405-15HIMS250530C00066000
65.00 C3.30-30.53%55368705-15HIMS250530C00065000
64.00 C3.50-36.71%22318405-15HIMS250530C00064000
63.00 C3.93-29.19%23244305-15HIMS250530C00063000
62.00 C4.40-21.43%1,1641,02505-15HIMS250530C00062000
61.00 C4.60-29.23%1,24772905-15HIMS250530C00061000
60.00 C5.15-25.36%1,6122,39705-15HIMS250530C00060000
59.00 C5.55-26.00%879905-15HIMS250530C00059000
58.00 C5.70-34.86%36422505-15HIMS250530C00058000
57.00 C6.41-27.98%63731505-15HIMS250530C00057000
56.00 C6.60-28.18%29525405-15HIMS250530C00056000
55.00 C7.48-24.44%34238105-15HIMS250530C00055000
54.00 C7.50-27.68%9525005-15HIMS250530C00054000
53.00 C8.58-22.00%489705-15HIMS250530C00053000
52.00 C7.00-40.37%2212605-15HIMS250530C00052000
51.00 C8.25-35.29%713805-15HIMS250530C00051000
50.00 C10.55-21.50%10450705-15HIMS250530C00050000
49.00 C9.80-32.18%236005-15HIMS250530C00049000
48.00 C15.51-3.06%16105-14HIMS250530C00048000
47.00 C12.50-18.57%4110605-15HIMS250530C00047000
46.00 C12.87-26.83%39205-15HIMS250530C00046000
45.00 C13.57-22.55%181,30905-15HIMS250530C00045000
44.50 C19.59+2.30%101005-14HIMS250530C00044500
44.00 C11.80-36.22%238405-15HIMS250530C00044000
43.00 C13.16-39.30%220205-15HIMS250530C00043000
42.00 C14.64-24.46%418205-15HIMS250530C00042000
41.00 C16.90-16.79%36805-15HIMS250530C00041000
40.00 C17.47-20.88%578205-15HIMS250530C00040000
39.00 C23.91+4.64%119405-15HIMS250530C00039000
38.00 C19.93-18.65%915005-15HIMS250530C00038000
37.00 C20.40-22.84%214905-15HIMS250530C00037000
36.00 C22.53-15.65%124005-15HIMS250530C00036000
35.00 C21.54-21.04%662405-15HIMS250530C00035000
34.00 C25.26-6.17%2014605-15HIMS250530C00034000
33.00 C26.62-7.67%116705-15HIMS250530C00033000
32.00 C23.90-19.88%412805-15HIMS250530C00032000
31.00 C27.41+10.75%37305-15HIMS250530C00031000
30.00 C27.55-14.09%381305-15HIMS250530C00030000
29.00 C28.08-19.31%3920205-15HIMS250530C00029000
28.00 C29.07+29.49%465505-15HIMS250530C00028000
27.00 C29.78-11.50%11305-15HIMS250530C00027000
26.00 C32.28+32.84%26405-15HIMS250530C00026000
25.00 C14.00+56.42%2705-02HIMS250530C00025000
24.00 C16.95+37.14%151805-05HIMS250530C00024000
23.00 C14.00+100.00%11304-29HIMS250530C00023000
22.00 C36.04+67.63%11705-12HIMS250530C00022000
21.00 C6.350%2104-21HIMS250530C00021000
20.00 C40.80+5.92%62605-13HIMS250530C00020000
19.00 C10.550%9904-15HIMS250530C00019000
18.00 C20.00+17.16%2105-02HIMS250530C00018000
17.00 C46.850%1105-13HIMS250530C00017000
15.00 C48.85+14.40%1605-13HIMS250530C00015000
14.00 C21.050%2105-01HIMS250530C00014000
13.00 C20.050%2104-30HIMS250530C00013000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P33.600%4205-14HIMS250530P00095000
90.00 P28.850%4205-14HIMS250530P00090000
85.00 P28.50+25.00%2205-15HIMS250530P00085000
80.00 P25.00+36.61%2505-15HIMS250530P00080000
75.00 P15.60+3.31%11105-14HIMS250530P00075000
74.00 P00%0HIMS250530P00074000
73.00 P13.700%2105-14HIMS250530P00073000
72.00 P16.79+30.26%2205-15HIMS250530P00072000
71.00 P12.500%221105-14HIMS250530P00071000
70.00 P14.50+25.54%32205-15HIMS250530P00070000
69.00 P14.20+44.90%2205-15HIMS250530P00069000
68.00 P10.190%422105-14HIMS250530P00068000
67.00 P00%0HIMS250530P00067000
66.00 P8.970%8305-14HIMS250530P00066000
65.00 P9.80+17.22%3513005-15HIMS250530P00065000
64.00 P9.45+30.34%121,14405-15HIMS250530P00064000
63.00 P8.60+22.86%684605-15HIMS250530P00063000
62.00 P8.83+36.90%3210005-15HIMS250530P00062000
61.00 P7.25+20.83%799505-15HIMS250530P00061000
60.00 P6.60+23.83%38065705-15HIMS250530P00060000
59.00 P6.00+28.48%415105-15HIMS250530P00059000
58.00 P5.52+28.37%8815405-15HIMS250530P00058000
57.00 P4.90+22.50%20622305-15HIMS250530P00057000
56.00 P4.40+22.22%18423105-15HIMS250530P00056000
55.00 P3.90+20.00%1,60710,36305-15HIMS250530P00055000
54.00 P3.62+34.57%8967105-15HIMS250530P00054000
53.00 P3.14+31.93%16729105-15HIMS250530P00053000
52.00 P2.90+39.42%1331,27805-15HIMS250530P00052000
51.00 P2.47+35.71%2853,22905-15HIMS250530P00051000
50.00 P2.05+22.75%6,87113,70805-15HIMS250530P00050000
49.00 P1.73+33.08%12847705-15HIMS250530P00049000
48.00 P1.52+32.17%17937405-15HIMS250530P00048000
47.00 P1.38+33.98%6826505-15HIMS250530P00047000
46.00 P1.20+26.32%901,28305-15HIMS250530P00046000
45.00 P0.99+32.00%8,0827,73605-15HIMS250530P00045000
44.50 P1.08+52.11%122005-15HIMS250530P00044500
44.00 P0.93+45.31%9119705-15HIMS250530P00044000
43.00 P0.71+33.96%1601,95105-15HIMS250530P00043000
42.00 P0.60+33.33%13622005-15HIMS250530P00042000
41.00 P0.52+15.56%5716705-15HIMS250530P00041000
40.00 P0.44+33.33%33376405-15HIMS250530P00040000
39.00 P0.34-27.66%2111905-15HIMS250530P00039000
38.00 P0.33+26.92%2416305-15HIMS250530P00038000
37.00 P0.29+16.00%3419105-15HIMS250530P00037000
36.00 P0.25+78.57%139605-15HIMS250530P00036000
35.00 P0.25+56.25%1467205-15HIMS250530P00035000
34.00 P0.15-6.25%2922705-14HIMS250530P00034000
33.00 P0.16+6.67%2298805-15HIMS250530P00033000
32.00 P0.30+200.00%114705-15HIMS250530P00032000
31.00 P0.120.00%517205-15HIMS250530P00031000
30.00 P0.10+25.00%3267405-15HIMS250530P00030000
29.00 P0.06-66.67%141,23605-12HIMS250530P00029000
28.00 P0.09+28.57%8036105-15HIMS250530P00028000
27.00 P0.09+28.57%5020505-15HIMS250530P00027000
26.00 P0.09+50.00%612205-15HIMS250530P00026000
25.00 P0.10+100.00%80496905-15HIMS250530P00025000
24.00 P0.08+60.00%125805-15HIMS250530P00024000
23.00 P0.06+20.00%1217105-15HIMS250530P00023000
22.00 P0.12+200.00%147705-15HIMS250530P00022000
21.00 P0.060.00%16705-12HIMS250530P00021000
20.00 P0.05+66.67%112805-15HIMS250530P00020000
19.00 P0.07-36.36%102105-05HIMS250530P00019000
18.00 P0.10+25.00%56205-15HIMS250530P00018000
17.00 P0.10+400.00%55905-13HIMS250530P00017000
15.00 P0.02-77.78%15205-15HIMS250530P00015000
14.00 P00%0HIMS250530P00014000
13.00 P00%0HIMS250530P00013000


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