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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,52393,80646,70793,099


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 @ $37.00

Puts
Calls


HIMS Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C0.16+6.67%226,58911-20HIMS260116C00105000
100 C0.17-10.53%2746,36811-20HIMS260116C00100000
95 C0.17-19.05%104,93011-20HIMS260116C00095000
90 C0.22+10.00%946,24711-20HIMS260116C00090000
85 C0.240.00%52,31811-20HIMS260116C00085000
80 C0.21-22.22%164,06011-20HIMS260116C00080000
75 C0.28-6.67%244,52311-20HIMS260116C00075000
70 C0.32-25.58%1217,18711-20HIMS260116C00070000
65 C0.40-20.00%1487,61511-20HIMS260116C00065000
60 C0.49-26.87%2789,94611-20HIMS260116C00060000
55 C0.67-25.56%2834,12411-20HIMS260116C00055000
50 C0.93-31.11%8608,41211-20HIMS260116C00050000
49 C1.02-26.62%8097611-20HIMS260116C00049000
48 C1.14-26.92%421,50911-20HIMS260116C00048000
47 C1.25-20.89%5477711-20HIMS260116C00047000
46 C1.44-23.81%4379011-20HIMS260116C00046000
45 C1.49-28.71%4604,62911-20HIMS260116C00045000
44 C1.72-14.85%4239211-20HIMS260116C00044000
43 C1.76-20.00%742211-20HIMS260116C00043000
42 C1.95-25.00%1441,58011-20HIMS260116C00042000
41 C2.30-11.54%6276211-20HIMS260116C00041000
40 C2.43-24.06%9475,10811-20HIMS260116C00040000
39 C2.60-25.71%8447111-20HIMS260116C00039000
38 C2.85-19.72%38434411-20HIMS260116C00038000
37 C3.40-17.07%2701,49811-20HIMS260116C00037000
36 C3.60-22.58%6228711-20HIMS260116C00036000
35 C3.94-21.36%3471,94211-20HIMS260116C00035000
34 C4.90-4.85%2811811-20HIMS260116C00034000
33 C6.75+23.63%210411-20HIMS260116C00033000
32 C5.44-16.31%196111-20HIMS260116C00032000
31 C7.00-2.23%15611-20HIMS260116C00031000
30 C6.70-9.46%423,33911-20HIMS260116C00030000
29 C9.60-51.27%208511-13HIMS260116C00029000
28 C10.40+1.36%26611-14HIMS260116C00028000
27 C9.36-6.40%248211-20HIMS260116C00027000
26 C11.70-25.95%311311-18HIMS260116C00026000
25 C12.40+7.36%12,15811-20HIMS260116C00025000
24 C12.59-23.70%19011-14HIMS260116C00024000
23 C26.61-27.55%84610-27HIMS260116C00023000
22 C17.00-9.81%32,49511-13HIMS260116C00022000
21 C13.50-15.63%83511-20HIMS260116C00021000
20 C14.80-4.21%203,25611-20HIMS260116C00020000
19 C39.65+57.03%2609-22HIMS260116C00019000
18 C42.40+8.44%172509-29HIMS260116C00018000
17 C20.00-31.74%21,40611-14HIMS260116C00017000
16 C47.50+11.76%2510-15HIMS260116C00016000
15 C21.00-0.24%63,18211-19HIMS260116C00015000
14 C44.46+11.01%2310-08HIMS260116C00014000
13 C21.68-51.77%110611-17HIMS260116C00013000
12 C25.56-4.98%11,42511-14HIMS260116C00012000
10 C23.80-14.08%121,49111-17HIMS260116C00010000
7 C28.35-16.98%192811-19HIMS260116C00007000
5 C52.50+0.57%114510-03HIMS260116C00005000
4 C53.75+37.33%28109-22HIMS260116C00004000
3 C36.40-16.13%62511-07HIMS260116C00003000
2 C33.94-25.13%114311-17HIMS260116C00002000
1 C34.04-0.53%486,14811-20HIMS260116C00001000
Puts
StrikePriceChangeVolOILastContract Name
105 P55.50+16.60%5017510-20HIMS260116P00105000
100 P60.80+2.62%627811-12HIMS260116P00100000
95 P52.95+7.91%116811-06HIMS260116P00095000
90 P48.60+9.21%59111-10HIMS260116P00090000
85 P41.00+1.49%39411-05HIMS260116P00085000
80 P46.25+4.14%81511-20HIMS260116P00080000
75 P39.49-4.38%5043911-19HIMS260116P00075000
70 P34.40-0.58%120111-20HIMS260116P00070000
65 P30.44+2.77%23,41911-20HIMS260116P00065000
60 P25.92+3.02%51,48111-20HIMS260116P00060000
55 P21.49+6.39%71,59011-20HIMS260116P00055000
50 P17.11+9.05%1382,99411-20HIMS260116P00050000
49 P15.47+1.91%1578911-20HIMS260116P00049000
48 P14.63+4.95%242,39111-20HIMS260116P00048000
47 P14.08+8.56%4262,70011-20HIMS260116P00047000
46 P12.96+8.18%3451911-20HIMS260116P00046000
45 P12.48+13.97%663,09411-20HIMS260116P00045000
44 P11.03+2.13%354611-20HIMS260116P00044000
43 P9.90+4.65%1353111-20HIMS260116P00043000
42 P9.80+10.11%171,01211-20HIMS260116P00042000
41 P8.43+0.36%872111-20HIMS260116P00041000
40 P8.50+20.23%655,51011-20HIMS260116P00040000
39 P7.11+9.89%7273311-20HIMS260116P00039000
38 P6.55+11.97%4911,13511-20HIMS260116P00038000
37 P6.35+13.60%1351,83911-20HIMS260116P00037000
36 P5.67+13.86%523,47411-20HIMS260116P00036000
35 P5.00+18.76%15410,76811-20HIMS260116P00035000
34 P4.20+15.38%2653111-20HIMS260116P00034000
33 P3.94+19.39%472,66111-20HIMS260116P00033000
32 P2.99+8.73%223,79411-20HIMS260116P00032000
31 P2.95+17.06%4645011-20HIMS260116P00031000
30 P2.52+30.57%16621,94011-20HIMS260116P00030000
29 P1.97+18.67%87,06211-20HIMS260116P00029000
28 P1.75+29.63%271,79511-20HIMS260116P00028000
27 P1.67+53.21%131,09211-20HIMS260116P00027000
26 P1.20+29.03%1188611-20HIMS260116P00026000
25 P0.98+20.99%1377,10911-20HIMS260116P00025000
24 P0.60-1.64%143011-19HIMS260116P00024000
23 P0.62+14.81%1735411-20HIMS260116P00023000
22 P0.40-11.11%33,88511-20HIMS260116P00022000
21 P0.34+13.33%112,28811-19HIMS260116P00021000
20 P0.23-23.33%68,69611-20HIMS260116P00020000
19 P0.21-12.50%24,09511-20HIMS260116P00019000
18 P0.19+46.15%81,89111-20HIMS260116P00018000
17 P0.20+33.33%45,12311-18HIMS260116P00017000
16 P0.15-42.31%1221911-19HIMS260116P00016000
15 P0.09-18.18%155,23711-20HIMS260116P00015000
14 P0.13+8.33%181211-10HIMS260116P00014000
13 P0.08-11.11%106411-20HIMS260116P00013000
12 P0.080.00%23,71211-20HIMS260116P00012000
10 P0.10+100.00%22,95911-07HIMS260116P00010000
7 P0.08+166.67%437411-20HIMS260116P00007000
5 P0.10+100.00%798811-20HIMS260116P00005000
4 P0.02+100.00%142711-18HIMS260116P00004000
3 P0.02+100.00%1027811-14HIMS260116P00003000
2 P0.01-50.00%12349810-06HIMS260116P00002000
1 P0.010.00%253,44910-10HIMS260116P00001000


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