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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,31917,3081,20451,493


HIMS Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

HIMS Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

HIMS Jan 16, 2026 Exp. - Max Pain @ $26.00

Puts
Calls


HIMS Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C8.65-8.47%2261,90405-15HIMS260116C00105000
100 C9.30-10.75%6313,71705-15HIMS260116C00100000
95 C10.65-5.75%324,38805-15HIMS260116C00095000
90 C10.50-12.50%3485605-15HIMS260116C00090000
85 C11.45-17.92%811,40605-15HIMS260116C00085000
80 C12.65-12.76%421,33305-15HIMS260116C00080000
75 C13.95-10.00%701,52505-15HIMS260116C00075000
70 C15.15-11.14%1041,01205-15HIMS260116C00070000
65 C16.05-12.68%791,16705-15HIMS260116C00065000
60 C18.30-7.34%1672,26705-15HIMS260116C00060000
55 C19.80-11.01%852,63805-15HIMS260116C00055000
50 C22.05-8.09%1902,98305-15HIMS260116C00050000
49 C21.70-11.79%232205-15HIMS260116C00049000
48 C22.58-9.13%13005-15HIMS260116C00048000
47 C25.60-5.88%641005-14HIMS260116C00047000
46 C27.76+28.88%11805-14HIMS260116C00046000
45 C23.70-10.23%581,49505-15HIMS260116C00045000
44 C21.00-23.08%1410805-15HIMS260116C00044000
43 C25.38+39.45%537405-13HIMS260116C00043000
42 C25.17-10.43%584105-15HIMS260116C00042000
41 C25.30-16.23%519105-15HIMS260116C00041000
40 C26.25-11.17%683,19705-15HIMS260116C00040000
39 C28.00+15.08%1617905-15HIMS260116C00039000
38 C31.05+1.70%2411805-14HIMS260116C00038000
37 C27.81-10.17%328705-15HIMS260116C00037000
36 C27.50-10.54%23405-15HIMS260116C00036000
35 C28.55-12.42%141,56305-15HIMS260116C00035000
34 C32.45+0.46%16305-15HIMS260116C00034000
33 C31.31-3.51%5012405-15HIMS260116C00033000
32 C28.00-20.00%293805-15HIMS260116C00032000
31 C36.85+36.48%12305-13HIMS260116C00031000
30 C31.70-9.43%373,52105-15HIMS260116C00030000
29 C36.50+5.49%55505-14HIMS260116C00029000
28 C30.50-16.44%42605-15HIMS260116C00028000
27 C33.30-13.73%455305-15HIMS260116C00027000
26 C37.29+27.27%21105-15HIMS260116C00026000
25 C33.76-13.55%22,38005-15HIMS260116C00025000
24 C39.500%1105-14HIMS260116C00024000
23 C40.80+5.29%53805-14HIMS260116C00023000
22 C37.71-10.75%112,68205-15HIMS260116C00022000
21 C30.75+26.34%11705-06HIMS260116C00021000
20 C37.85-13.49%13,41605-15HIMS260116C00020000
19 C29.30+19.11%1105-06HIMS260116C00019000
18 C40.00+64.34%2905-15HIMS260116C00018000
17 C40.00-11.60%11,41005-15HIMS260116C00017000
16 C18.800%1104-30HIMS260116C00016000
15 C41.11-13.51%233,19305-15HIMS260116C00015000
14 C00%0HIMS260116C00014000
13 C20.98+20.78%110204-30HIMS260116C00013000
12 C45.88-3.86%11,48705-15HIMS260116C00012000
10 C51.80-3.07%101,61705-14HIMS260116C00010000
7 C56.00+39.58%394305-13HIMS260116C00007000
5 C55.60+150.34%215905-13HIMS260116C00005000
4 C57.55+12.73%18405-13HIMS260116C00004000
3 C60.50+22.22%215605-13HIMS260116C00003000
2 C61.18+90.00%224005-13HIMS260116C00002000
1 C62.91+15.73%252405-13HIMS260116C00001000
Puts
StrikePriceChangeVolOILastContract Name
105 P55.45+8.73%1214005-15HIMS260116P00105000
100 P49.35+5.90%1627405-15HIMS260116P00100000
95 P42.70+2.77%2614505-14HIMS260116P00095000
90 P38.60-6.65%94005-13HIMS260116P00090000
85 P34.55-13.95%53505-14HIMS260116P00085000
80 P33.50+9.30%59305-15HIMS260116P00080000
75 P26.80+3.47%11714705-14HIMS260116P00075000
70 P25.20+9.09%1814405-15HIMS260116P00070000
65 P21.85+9.52%1018605-15HIMS260116P00065000
60 P18.42+8.99%1519805-15HIMS260116P00060000
55 P15.20+11.19%4940605-15HIMS260116P00055000
50 P12.39+12.13%7578405-15HIMS260116P00050000
49 P11.95-8.43%303205-15HIMS260116P00049000
48 P11.11+13.14%1905-15HIMS260116P00048000
47 P10.70+12.63%540705-15HIMS260116P00047000
46 P10.30+12.45%31605-15HIMS260116P00046000
45 P9.60+10.98%1338605-15HIMS260116P00045000
44 P8.60-18.71%12805-12HIMS260116P00044000
43 P7.68-21.23%5705-13HIMS260116P00043000
42 P7.050.00%17205-14HIMS260116P00042000
41 P6.75-23.30%68905-14HIMS260116P00041000
40 P7.23+11.57%2272,33305-15HIMS260116P00040000
39 P6.10-22.78%11711905-15HIMS260116P00039000
38 P6.40+13.27%23605-15HIMS260116P00038000
37 P5.040.00%235605-14HIMS260116P00037000
36 P5.75+22.34%11605-15HIMS260116P00036000
35 P5.12+15.06%343,15905-15HIMS260116P00035000
34 P4.12-0.72%211905-14HIMS260116P00034000
33 P3.80+7.34%13816805-14HIMS260116P00033000
32 P4.05+15.06%43,99705-15HIMS260116P00032000
31 P3.79+14.85%13105-15HIMS260116P00031000
30 P3.35+12.04%2423,00505-15HIMS260116P00030000
29 P2.58-6.86%64805-14HIMS260116P00029000
28 P2.44+2.52%143905-14HIMS260116P00028000
27 P2.17+3.83%492505-14HIMS260116P00027000
26 P2.33+20.10%1,2691,27605-15HIMS260116P00026000
25 P2.14+18.89%1,3137,31205-15HIMS260116P00025000
24 P1.74-21.62%1405-12HIMS260116P00024000
23 P1.39-1.42%1119405-14HIMS260116P00023000
22 P1.45+16.00%3002,16905-15HIMS260116P00022000
21 P1.20-14.29%11505-13HIMS260116P00021000
20 P1.14+15.15%1937,48205-15HIMS260116P00020000
19 P2.01-14.47%72081505-02HIMS260116P00019000
18 P0.76+5.56%12005-15HIMS260116P00018000
17 P0.65-4.41%112,84405-13HIMS260116P00017000
16 P1.10-31.68%502305-02HIMS260116P00016000
15 P0.54+20.00%15,27005-14HIMS260116P00015000
14 P0.42-2.33%3605-12HIMS260116P00014000
13 P0.27+35.00%36205-14HIMS260116P00013000
12 P0.26+13.04%43,57105-14HIMS260116P00012000
10 P0.24+26.32%3202,48005-15HIMS260116P00010000
7 P0.12+20.00%137305-15HIMS260116P00007000
5 P0.07+16.67%1049005-13HIMS260116P00005000
4 P0.06-40.00%15505-15HIMS260116P00004000
3 P0.06-33.33%13902-19HIMS260116P00003000
2 P0.05+66.67%148004-08HIMS260116P00002000
1 P0.010.00%412804-24HIMS260116P00001000


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