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
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31213,6228,6809,668


HIMS Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

HIMS Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

HIMS Dec 5, 2025 Exp. - Max Pain @ $40.00

Puts
Calls


HIMS Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.07-46.15%738911-19HIMS251205C00070000
65.00 C0.11-31.25%111711-19HIMS251205C00065000
62.00 C0.08-78.38%13411-17HIMS251205C00062000
61.00 C0.230.00%12011-13HIMS251205C00061000
60.00 C0.070.00%281,90311-20HIMS251205C00060000
59.00 C0.09+12.50%22211-19HIMS251205C00059000
58.00 C0.10-50.00%19711-17HIMS251205C00058000
57.00 C0.25+150.00%515811-20HIMS251205C00057000
56.00 C0.13+8.33%87211-20HIMS251205C00056000
55.00 C0.09-10.00%1432711-20HIMS251205C00055000
54.00 C0.11-21.43%210111-20HIMS251205C00054000
53.00 C0.130.00%1133811-20HIMS251205C00053000
52.00 C0.140.00%246111-20HIMS251205C00052000
51.00 C0.13-13.33%1332111-20HIMS251205C00051000
50.00 C0.13-35.00%1391,35511-20HIMS251205C00050000
49.00 C0.13-35.00%818011-20HIMS251205C00049000
48.00 C0.16-23.81%4835511-20HIMS251205C00048000
47.00 C0.21-16.00%6748311-20HIMS251205C00047000
46.00 C0.22-31.25%2646811-20HIMS251205C00046000
45.00 C0.22-43.59%2821,06611-20HIMS251205C00045000
44.00 C0.27-25.00%4323211-20HIMS251205C00044000
43.50 C0.19-50.00%164911-20HIMS251205C00043500
43.00 C0.35-38.60%22728611-20HIMS251205C00043000
42.50 C0.36-40.00%207111-20HIMS251205C00042500
42.00 C0.40-36.51%17467011-20HIMS251205C00042000
41.50 C0.49-47.31%141811-20HIMS251205C00041500
41.00 C0.51-29.17%9233811-20HIMS251205C00041000
40.50 C0.57-27.85%263611-20HIMS251205C00040500
40.00 C0.55-47.62%3522,02011-20HIMS251205C00040000
39.50 C0.77-31.86%214211-20HIMS251205C00039500
39.00 C0.70-41.18%2162011-20HIMS251205C00039000
38.50 C0.86-37.68%41111-20HIMS251205C00038500
38.00 C0.93-38.82%9312911-20HIMS251205C00038000
37.50 C1.12-47.91%203911-20HIMS251205C00037500
37.00 C1.33-27.32%23431011-20HIMS251205C00037000
36.50 C1.55-10.40%795611-20HIMS251205C00036500
36.00 C1.32-40.27%12123111-20HIMS251205C00036000
35.50 C1.50-38.27%203711-20HIMS251205C00035500
35.00 C1.89-32.74%9616011-20HIMS251205C00035000
34.50 C1.90-39.68%487311-20HIMS251205C00034500
34.00 C2.10-25.00%1196911-20HIMS251205C00034000
33.50 C4.000%2211-18HIMS251205C00033500
33.00 C4.36+22.13%71111-20HIMS251205C00033000
32.50 C3.31-41.42%2211-20HIMS251205C00032500
32.00 C3.85+1.58%4511-20HIMS251205C00032000
31.00 C4.00-31.03%354311-20HIMS251205C00031000
30.00 C5.12-15.37%15911-20HIMS251205C00030000
29.00 C00%0HIMS251205C00029000
28.00 C7.630%8811-18HIMS251205C00028000
27.00 C9.350%303011-14HIMS251205C00027000
26.00 C10.450%101011-14HIMS251205C00026000
25.00 C00%0HIMS251205C00025000
24.00 C00%0HIMS251205C00024000
23.00 C00%0HIMS251205C00023000
22.00 C00%0HIMS251205C00022000
21.00 C00%0HIMS251205C00021000
20.00 C00%0HIMS251205C00020000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P28.42+12.78%223311-06HIMS251205P00070000
65.00 P29.62+19.53%1111-19HIMS251205P00065000
62.00 P18.37+6.43%11111-04HIMS251205P00062000
61.00 P19.990%3311-10HIMS251205P00061000
60.00 P24.52+63.47%1211-17HIMS251205P00060000
59.00 P14.12-6.43%1211-04HIMS251205P00059000
58.00 P13.900%2210-31HIMS251205P00058000
57.00 P22.37+9.71%11611-18HIMS251205P00057000
56.00 P22.14+6.70%31911-20HIMS251205P00056000
55.00 P21.40+4.65%13211-20HIMS251205P00055000
54.00 P17.87+0.85%54611-19HIMS251205P00054000
53.00 P17.38+11.91%52911-18HIMS251205P00053000
52.00 P15.38-6.11%17211-20HIMS251205P00052000
51.00 P17.11+6.60%19111-20HIMS251205P00051000
50.00 P16.90+11.40%4235111-20HIMS251205P00050000
49.00 P14.62+3.32%212011-20HIMS251205P00049000
48.00 P14.16+6.71%1416511-20HIMS251205P00048000
47.00 P12.64+7.57%4823711-20HIMS251205P00047000
46.00 P11.68+6.76%6624111-20HIMS251205P00046000
45.00 P11.53+19.23%4558311-20HIMS251205P00045000
44.00 P9.67+6.97%934011-20HIMS251205P00044000
43.50 P9.16+1.10%1411-20HIMS251205P00043500
43.00 P8.81+17.47%230411-20HIMS251205P00043000
42.50 P6.39-3.03%1611-20HIMS251205P00042500
42.00 P7.77+10.21%1451511-20HIMS251205P00042000
41.50 P6.370%1111-18HIMS251205P00041500
41.00 P7.90+19.70%2647111-20HIMS251205P00041000
40.50 P4.85-12.61%2811-20HIMS251205P00040500
40.00 P6.79+30.08%591,11111-20HIMS251205P00040000
39.50 P5.60+9.80%273711-20HIMS251205P00039500
39.00 P6.14+23.54%2448611-20HIMS251205P00039000
38.50 P4.86+18.54%5811-20HIMS251205P00038500
38.00 P4.43+19.73%4162311-20HIMS251205P00038000
37.50 P4.10+7.89%63311-20HIMS251205P00037500
37.00 P4.15+28.88%4152411-20HIMS251205P00037000
36.50 P3.10-0.96%253911-20HIMS251205P00036500
36.00 P3.60+24.14%5865811-20HIMS251205P00036000
35.50 P2.63+12.88%1152411-20HIMS251205P00035500
35.00 P3.00+42.18%1691,43211-20HIMS251205P00035000
34.50 P2.76+27.78%597511-20HIMS251205P00034500
34.00 P2.31+46.20%5613711-20HIMS251205P00034000
33.50 P2.05+55.30%314911-20HIMS251205P00033500
33.00 P1.99+57.94%5412711-20HIMS251205P00033000
32.50 P1.39+20.87%24824911-20HIMS251205P00032500
32.00 P1.50+61.29%9318611-20HIMS251205P00032000
31.00 P0.84+18.31%488311-20HIMS251205P00031000
30.00 P0.82+82.22%2,3332,12511-20HIMS251205P00030000
29.00 P0.51+18.60%218411-20HIMS251205P00029000
28.00 P0.43+34.38%2313311-20HIMS251205P00028000
27.00 P0.15-42.31%42811-20HIMS251205P00027000
26.00 P0.25+31.58%5,2175,36611-20HIMS251205P00026000
25.00 P0.14+27.27%81211-19HIMS251205P00025000
24.00 P0.05-50.00%406211-20HIMS251205P00024000
23.00 P0.12-20.00%20020111-19HIMS251205P00023000
22.00 P0.080%75074111-19HIMS251205P00022000
21.00 P0.07-12.50%3611-20HIMS251205P00021000
20.00 P0.100%4411-20HIMS251205P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC