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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
967	68,508	50,875	44,758

HIMS Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

HIMS Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

HIMS Dec 19, 2025 Exp. - Max Pain @ $45.00

Puts

Calls

HIMS Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0.10	+100.00%	39	1,407	11-20	HIMS251219C00105000
100 C	0.06	+20.00%	8	780	11-20	HIMS251219C00100000
95 C	0.07	0.00%	1	2,407	11-20	HIMS251219C00095000
90 C	0.10	-23.08%	15	1,616	11-19	HIMS251219C00090000
85 C	0.05	-37.50%	1	1,701	11-20	HIMS251219C00085000
80 C	0.10	-9.09%	40	2,024	11-20	HIMS251219C00080000
75 C	0.10	0.00%	13	2,098	11-20	HIMS251219C00075000
70 C	0.15	0.00%	135	8,209	11-20	HIMS251219C00070000
65 C	0.16	+6.67%	56	1,994	11-20	HIMS251219C00065000
60 C	0.16	-46.67%	224	7,059	11-20	HIMS251219C00060000
55 C	0.24	-25.00%	338	4,645	11-20	HIMS251219C00055000
50 C	0.35	-30.00%	366	4,573	11-20	HIMS251219C00050000
49 C	0.40	-31.03%	37	607	11-20	HIMS251219C00049000
48 C	0.43	-32.81%	100	873	11-20	HIMS251219C00048000
47 C	0.49	-30.00%	39	653	11-20	HIMS251219C00047000
46 C	0.55	-28.57%	301	8,149	11-20	HIMS251219C00046000
45 C	0.63	-35.05%	462	2,239	11-20	HIMS251219C00045000
44 C	0.70	-34.58%	101	820	11-20	HIMS251219C00044000
43 C	0.82	-32.23%	380	1,365	11-20	HIMS251219C00043000
42 C	0.94	-35.17%	137	1,679	11-20	HIMS251219C00042000
41 C	1.07	-34.36%	202	1,300	11-20	HIMS251219C00041000
40 C	1.27	-32.09%	8,649	6,802	11-20	HIMS251219C00040000
39 C	1.44	-33.64%	45	351	11-20	HIMS251219C00039000
38 C	1.67	-25.11%	406	2,119	11-20	HIMS251219C00038000
37 C	2.00	-31.97%	132	1,674	11-20	HIMS251219C00037000
36 C	2.31	-27.81%	42	632	11-20	HIMS251219C00036000
35 C	2.66	-28.11%	242	732	11-20	HIMS251219C00035000
34 C	3.56	-7.53%	109	100	11-20	HIMS251219C00034000
33 C	3.99	-9.32%	1	28	11-20	HIMS251219C00033000
32 C	4.73	-9.04%	1	221	11-20	HIMS251219C00032000
31 C	6.41	-2.14%	2	76	11-19	HIMS251219C00031000
30 C	7.02	+4.78%	4	183	11-20	HIMS251219C00030000
29 C	6.65	+2.31%	50	113	11-20	HIMS251219C00029000
28 C	7.90	-21.00%	1	5	11-19	HIMS251219C00028000
27 C	8.45	-7.65%	1	68	11-18	HIMS251219C00027000
26 C	12.07	-38.67%	1	4	11-13	HIMS251219C00026000
25 C	10.08	-0.59%	13	92	11-20	HIMS251219C00025000
24 C	10.60	-12.32%	25	26	11-20	HIMS251219C00024000
23 C	18.80	+4.44%	1	11	11-10	HIMS251219C00023000
22 C	14.12	-25.68%	1	37	11-17	HIMS251219C00022000
21 C	0	0%	0			HIMS251219C00021000
20 C	16.50	0%	3	3	11-18	HIMS251219C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	55.05	+24.27%	50	107	10-20	HIMS251219P00105000
100 P	50.40	0%	100	100	10-20	HIMS251219P00100000
95 P	35.85	-5.41%	2	34	10-15	HIMS251219P00095000
90 P	33.40	-4.41%	1	28	10-16	HIMS251219P00090000
85 P	31.25	-2.04%	1	112	10-01	HIMS251219P00085000
80 P	44.89	+35.33%	1	34	11-18	HIMS251219P00080000
75 P	39.55	+4.35%	2	29	11-18	HIMS251219P00075000
70 P	34.35	-0.61%	1	129	11-20	HIMS251219P00070000
65 P	30.00	+1.69%	1	632	11-19	HIMS251219P00065000
60 P	25.38	+1.93%	6	2,763	11-20	HIMS251219P00060000
55 P	20.80	+6.72%	9	7,195	11-20	HIMS251219P00055000
50 P	15.75	+6.06%	60	3,708	11-20	HIMS251219P00050000
49 P	15.05	+4.59%	45	689	11-20	HIMS251219P00049000
48 P	13.98	+4.88%	9	910	11-20	HIMS251219P00048000
47 P	13.52	+7.90%	28	831	11-20	HIMS251219P00047000
46 P	12.59	+14.25%	64	1,633	11-20	HIMS251219P00046000
45 P	11.53	+13.48%	1,675	7,985	11-20	HIMS251219P00045000
44 P	10.08	+7.81%	16	807	11-20	HIMS251219P00044000
43 P	9.97	+17.57%	28	1,571	11-20	HIMS251219P00043000
42 P	8.90	+8.27%	41	1,374	11-20	HIMS251219P00042000
41 P	7.70	+13.24%	29	824	11-20	HIMS251219P00041000
40 P	7.47	+25.34%	141	6,138	11-20	HIMS251219P00040000
39 P	6.68	+24.86%	55	2,687	11-20	HIMS251219P00039000
38 P	5.90	+26.88%	136	1,706	11-20	HIMS251219P00038000
37 P	5.20	+30.00%	97	1,414	11-20	HIMS251219P00037000
36 P	4.50	+30.43%	404	2,632	11-20	HIMS251219P00036000
35 P	3.90	+34.48%	463	4,803	11-20	HIMS251219P00035000
34 P	3.22	+30.36%	284	1,091	11-20	HIMS251219P00034000
33 P	2.77	+45.03%	509	1,711	11-20	HIMS251219P00033000
32 P	2.29	+39.63%	168	2,733	11-20	HIMS251219P00032000
31 P	1.90	+23.38%	284	588	11-20	HIMS251219P00031000
30 P	1.55	+46.23%	691	27,473	11-20	HIMS251219P00030000
29 P	1.27	+54.88%	102	1,062	11-20	HIMS251219P00029000
28 P	1.00	+58.73%	146	312	11-20	HIMS251219P00028000
27 P	0.71	+14.52%	48	528	11-20	HIMS251219P00027000
26 P	0.51	+27.50%	95	379	11-20	HIMS251219P00026000
25 P	0.44	+46.67%	74	2,020	11-20	HIMS251219P00025000
24 P	0.26	-23.53%	1	146	11-19	HIMS251219P00024000
23 P	0.27	+17.39%	1	910	11-20	HIMS251219P00023000
22 P	0.15	-25.00%	3	3,968	11-20	HIMS251219P00022000
21 P	0.20	+66.67%	984	989	11-20	HIMS251219P00021000
20 P	0.20	+53.85%	805	848	11-20	HIMS251219P00020000

.dark-mode .V2RPGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2RPGK{ color: #333333; background-color: white; border: 2px solid #333333; }HIMSHims & Hers Health, Inc.stock NYSE

HIMS Dec 19, 2025 Exp. - Open Interest by Strike

HIMS Dec 19, 2025 Exp. - Max Pain @ $45.00

HIMS
Hims & Hers Health, Inc.
stock NYSE