Dark

HIMS
Hims & Hers Health, Inc.
stock NYSE

At Close

Nov 21, 2025 3:59:56 PM EST

34.69USD+3.152%(+1.06)18,698,380

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 21, 2025 9:28:30 AM EST

33.63USD0.000%(0.00)160,565

After-hours

Nov 21, 2025 4:58:30 PM EST

34.89USD+0.575%(+0.20)69,763

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Nov 28, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
803	38,272	21,214	10,119

HIMS Nov 28, 2025 Exp. - Volume by Strike

Puts

Calls

HIMS Nov 28, 2025 Exp. - Open Interest by Strike

Puts

Calls

HIMS Nov 28, 2025 Exp. - Max Pain @ $38.50

Puts

Calls

HIMS Nov 28, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.06	-14.29%	10	119	11-14	HIMS251128C00095000
90.00 C	0.05	+25.00%	1	95	11-20	HIMS251128C00090000
85.00 C	0.02	-94.29%	1	58	11-12	HIMS251128C00085000
80.00 C	0.02	-77.78%	1	135	11-19	HIMS251128C00080000
75.00 C	0.02	-71.43%	6	699	11-20	HIMS251128C00075000
71.00 C	0.03	-75.00%	4	52	11-20	HIMS251128C00071000
70.00 C	0.05	+25.00%	4	229	11-20	HIMS251128C00070000
69.00 C	0.05	-75.00%	1	96	11-20	HIMS251128C00069000
68.00 C	0.14	-6.67%	16	838	11-12	HIMS251128C00068000
67.00 C	0.24	0.00%	1	72	11-10	HIMS251128C00067000
66.00 C	0.04	-85.71%	3	19	11-20	HIMS251128C00066000
65.00 C	0.02	-33.33%	12	847	11-20	HIMS251128C00065000
64.00 C	0.06	+20.00%	2	136	11-20	HIMS251128C00064000
63.00 C	0.26	+160.00%	1	64	11-20	HIMS251128C00063000
62.00 C	0.21	+31.25%	1	115	11-14	HIMS251128C00062000
61.00 C	0.05	-44.44%	1	95	11-19	HIMS251128C00061000
60.00 C	0.04	-33.33%	17	1,483	11-20	HIMS251128C00060000
59.00 C	0.05	-64.29%	1	77	11-19	HIMS251128C00059000
58.00 C	0.06	-14.29%	2	122	11-19	HIMS251128C00058000
57.00 C	0.09	+50.00%	3	346	11-20	HIMS251128C00057000
56.00 C	0.10	+900.00%	1	262	11-18	HIMS251128C00056000
55.00 C	0.05	-44.44%	282	1,604	11-20	HIMS251128C00055000
54.00 C	0.03	-40.00%	8	383	11-20	HIMS251128C00054000
53.00 C	0.07	-12.50%	9	159	11-20	HIMS251128C00053000
52.00 C	0.05	-37.50%	7	394	11-20	HIMS251128C00052000
51.00 C	0.07	-12.50%	42	419	11-20	HIMS251128C00051000
50.00 C	0.07	-30.00%	106	1,865	11-20	HIMS251128C00050000
49.50 C	0.08	-20.00%	6	18	11-20	HIMS251128C00049500
49.00 C	0.01	-90.91%	4	643	11-20	HIMS251128C00049000
48.50 C	0.08	-38.46%	19	41	11-20	HIMS251128C00048500
48.00 C	0.09	-25.00%	14	385	11-20	HIMS251128C00048000
47.50 C	0.12	-20.00%	2	33	11-18	HIMS251128C00047500
47.00 C	0.08	-42.86%	86	470	11-20	HIMS251128C00047000
46.50 C	0.11	-47.62%	3	43	11-20	HIMS251128C00046500
46.00 C	0.09	-43.75%	15	414	11-20	HIMS251128C00046000
45.50 C	0.17	0.00%	4	51	11-19	HIMS251128C00045500
45.00 C	0.10	-37.50%	114	1,914	11-20	HIMS251128C00045000
44.50 C	0.12	-14.29%	5	434	11-20	HIMS251128C00044500
44.00 C	0.11	-38.89%	119	1,177	11-20	HIMS251128C00044000
43.50 C	0.14	-22.22%	93	341	11-20	HIMS251128C00043500
43.00 C	0.12	-52.00%	156	496	11-20	HIMS251128C00043000
42.50 C	0.15	-28.57%	55	254	11-20	HIMS251128C00042500
42.00 C	0.15	-53.13%	176	580	11-20	HIMS251128C00042000
41.50 C	0.22	-37.14%	581	806	11-20	HIMS251128C00041500
41.00 C	0.20	-48.72%	1,167	2,919	11-20	HIMS251128C00041000
40.50 C	0.21	-48.78%	246	333	11-20	HIMS251128C00040500
40.00 C	0.22	-56.00%	2,741	4,160	11-20	HIMS251128C00040000
39.50 C	0.27	-52.63%	47	412	11-20	HIMS251128C00039500
39.00 C	0.28	-58.21%	476	983	11-20	HIMS251128C00039000
38.50 C	0.38	-46.48%	1,138	945	11-20	HIMS251128C00038500
38.00 C	0.40	-59.18%	1,351	2,238	11-20	HIMS251128C00038000
37.50 C	0.45	-57.94%	1,281	838	11-20	HIMS251128C00037500
37.00 C	0.55	-54.17%	2,281	2,897	11-20	HIMS251128C00037000
36.50 C	0.62	-54.07%	579	594	11-20	HIMS251128C00036500
36.00 C	0.74	-56.21%	1,165	1,152	11-20	HIMS251128C00036000
35.50 C	1.13	-38.92%	220	339	11-20	HIMS251128C00035500
35.00 C	1.08	-50.91%	444	1,579	11-20	HIMS251128C00035000
34.50 C	1.22	-48.31%	179	229	11-20	HIMS251128C00034500
34.00 C	1.51	-46.07%	222	351	11-20	HIMS251128C00034000
33.50 C	1.81	-25.82%	105	98	11-20	HIMS251128C00033500
33.00 C	2.00	-39.39%	3	5	11-20	HIMS251128C00033000
32.50 C	2.87	-3.37%	3	32	11-20	HIMS251128C00032500
32.00 C	5.01	+35.41%	1	1	11-20	HIMS251128C00032000
31.50 C	3.70	0%	20	20	11-20	HIMS251128C00031500
31.00 C	3.35	0%	20	20	11-20	HIMS251128C00031000
30.50 C	0	0%	0			HIMS251128C00030500
30.00 C	4.62	-17.50%	8	13	11-20	HIMS251128C00030000
29.50 C	0	0%	0			HIMS251128C00029500
29.00 C	7.80	0%	25	25	11-14	HIMS251128C00029000
28.50 C	0	0%	0			HIMS251128C00028500
28.00 C	0	0%	0			HIMS251128C00028000
27.50 C	0	0%	0			HIMS251128C00027500
27.00 C	0	0%	0			HIMS251128C00027000
26.50 C	0	0%	0			HIMS251128C00026500
26.00 C	0	0%	0			HIMS251128C00026000
25.50 C	0	0%	0			HIMS251128C00025500
25.00 C	9.75	0%	1	1	11-20	HIMS251128C00025000
24.00 C	0	0%	0			HIMS251128C00024000
23.00 C	0	0%	0			HIMS251128C00023000
22.00 C	13.39	0%	8	8	11-19	HIMS251128C00022000
21.00 C	0	0%	0			HIMS251128C00021000
20.00 C	0	0%	0			HIMS251128C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			HIMS251128P00095000
90.00 P	54.15	0%	10	0	11-20	HIMS251128P00090000
85.00 P	0	0%	0			HIMS251128P00085000
80.00 P	0	0%	0			HIMS251128P00080000
75.00 P	0	0%	0			HIMS251128P00075000
71.00 P	28.00	+3.70%	3	3	11-06	HIMS251128P00071000
70.00 P	22.10	0%	20	20	10-17	HIMS251128P00070000
69.00 P	0	0%	0			HIMS251128P00069000
68.00 P	0	0%	0			HIMS251128P00068000
67.00 P	0	0%	0			HIMS251128P00067000
66.00 P	11.80	0%	4	1	10-15	HIMS251128P00066000
65.00 P	22.24	+28.70%	5	6	11-04	HIMS251128P00065000
64.00 P	15.67	+47.83%	3	7	10-24	HIMS251128P00064000
63.00 P	19.21	+28.07%	30	40	11-04	HIMS251128P00063000
62.00 P	21.13	+25.77%	5	9	11-10	HIMS251128P00062000
61.00 P	24.05	0%	1	1	11-14	HIMS251128P00061000
60.00 P	25.33	+9.42%	1	60	11-19	HIMS251128P00060000
59.00 P	22.20	+3.74%	3	24	11-14	HIMS251128P00059000
58.00 P	24.21	+10.45%	1	2	11-20	HIMS251128P00058000
57.00 P	20.20	-9.82%	9	83	11-20	HIMS251128P00057000
56.00 P	19.20	-3.13%	1	57	11-20	HIMS251128P00056000
55.00 P	20.75	+4.17%	8	81	11-20	HIMS251128P00055000
54.00 P	19.46	+2.69%	13	95	11-20	HIMS251128P00054000
53.00 P	18.72	+7.16%	6	33	11-20	HIMS251128P00053000
52.00 P	16.33	-3.09%	7	80	11-20	HIMS251128P00052000
51.00 P	16.29	+6.26%	1	110	11-20	HIMS251128P00051000
50.00 P	15.99	+6.18%	31	423	11-20	HIMS251128P00050000
49.50 P	0	0%	0			HIMS251128P00049500
49.00 P	12.51	-9.87%	11	322	11-20	HIMS251128P00049000
48.50 P	12.11	+49.88%	11	11	11-13	HIMS251128P00048500
48.00 P	13.76	+5.93%	5	292	11-20	HIMS251128P00048000
47.50 P	12.18	-1.22%	1	43	11-20	HIMS251128P00047500
47.00 P	12.35	+7.58%	20	303	11-20	HIMS251128P00047000
46.50 P	12.22	+3.47%	2	33	11-20	HIMS251128P00046500
46.00 P	12.26	+17.10%	15	554	11-20	HIMS251128P00046000
45.50 P	8.93	-6.69%	2	6	11-20	HIMS251128P00045500
45.00 P	11.30	+18.95%	115	1,648	11-20	HIMS251128P00045000
44.50 P	10.71	+19.13%	1	3	11-20	HIMS251128P00044500
44.00 P	9.48	+8.34%	16	399	11-20	HIMS251128P00044000
43.50 P	6.82	-10.26%	1	42	11-20	HIMS251128P00043500
43.00 P	8.49	+4.81%	20	520	11-20	HIMS251128P00043000
42.50 P	7.00	+25.22%	1	19	11-19	HIMS251128P00042500
42.00 P	8.00	+21.03%	22	791	11-20	HIMS251128P00042000
41.50 P	5.92	+17.23%	1	35	11-18	HIMS251128P00041500
41.00 P	7.52	+30.33%	20	670	11-20	HIMS251128P00041000
40.50 P	6.05	+10.00%	5	32	11-20	HIMS251128P00040500
40.00 P	6.60	+32.80%	179	2,739	11-20	HIMS251128P00040000
39.50 P	5.28	+6.02%	13	154	11-20	HIMS251128P00039500
39.00 P	4.81	+5.25%	71	1,279	11-20	HIMS251128P00039000
38.50 P	4.52	+2.96%	12	376	11-20	HIMS251128P00038500
38.00 P	4.81	+50.78%	206	1,585	11-20	HIMS251128P00038000
37.50 P	3.11	+7.61%	10	263	11-20	HIMS251128P00037500
37.00 P	3.85	+49.81%	52	800	11-20	HIMS251128P00037000
36.50 P	3.50	+56.95%	50	293	11-20	HIMS251128P00036500
36.00 P	3.11	+63.68%	172	4,146	11-20	HIMS251128P00036000
35.50 P	2.75	+64.67%	138	457	11-20	HIMS251128P00035500
35.00 P	2.40	+75.18%	513	2,264	11-20	HIMS251128P00035000
34.50 P	2.12	+69.60%	152	745	11-20	HIMS251128P00034500
34.00 P	1.82	+83.84%	341	1,496	11-20	HIMS251128P00034000
33.50 P	1.57	+78.41%	3,721	3,027	11-20	HIMS251128P00033500
33.00 P	1.30	+83.10%	670	872	11-20	HIMS251128P00033000
32.50 P	1.13	+52.70%	56	132	11-20	HIMS251128P00032500
32.00 P	0.93	+82.35%	221	377	11-20	HIMS251128P00032000
31.50 P	0.57	+11.76%	467	481	11-20	HIMS251128P00031500
31.00 P	0.68	+78.95%	220	273	11-20	HIMS251128P00031000
30.50 P	0.53	+43.24%	59	196	11-20	HIMS251128P00030500
30.00 P	0.44	+76.00%	172	902	11-20	HIMS251128P00030000
29.50 P	0.44	+109.52%	10	14	11-20	HIMS251128P00029500
29.00 P	0.30	+30.43%	94	76	11-20	HIMS251128P00029000
28.50 P	0.17	0.00%	16	7	11-20	HIMS251128P00028500
28.00 P	0.16	+23.08%	7	80	11-20	HIMS251128P00028000
27.50 P	0.18	+38.46%	6	8	11-20	HIMS251128P00027500
27.00 P	0.20	+53.85%	132	242	11-20	HIMS251128P00027000
26.50 P	0.12	+20.00%	427	428	11-20	HIMS251128P00026500
26.00 P	0.09	-47.06%	10	50	11-20	HIMS251128P00026000
25.50 P	0.08	-11.11%	20	19	11-19	HIMS251128P00025500
25.00 P	0.11	+22.22%	377	474	11-20	HIMS251128P00025000
24.00 P	0.15	+200.00%	6	113	11-20	HIMS251128P00024000
23.00 P	0.15	+275.00%	2	35	11-20	HIMS251128P00023000
22.00 P	0.07	-12.50%	43	22	11-20	HIMS251128P00022000
21.00 P	0.09	0%	1	1	11-20	HIMS251128P00021000
20.00 P	0.01	-50.00%	36	49	11-20	HIMS251128P00020000

.dark-mode .HfKqW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HfKqW7{ color: #333333; background-color: white; border: 2px solid #333333; }HIMSHims & Hers Health, Inc.stock NYSE

HIMS Nov 28, 2025 Exp. - Open Interest by Strike

HIMS Nov 28, 2025 Exp. - Max Pain @ $38.50

HIMS
Hims & Hers Health, Inc.
stock NYSE