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
Aug 19, 2026 3:59:59 PM EDT
31.09USD+13.527%(+3.70)19,813,927
26.62Bid   35.23Ask   8.61Spread
Pre-market
Aug 19, 2026 9:28:30 AM EDT
27.63USD+0.876%(+0.24)100,282
After-hours
Aug 19, 2026 4:26:30 PM EDT
30.98USD-0.370%(-0.11)57,260
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,73375,6316,55173,842


HIMS Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

HIMS Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

HIMS Aug 21, 2026 Exp. - Max Pain @ $28.00

Puts
Calls


HIMS Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.010.00%233,81208-18HIMS260821C00055000
50.00 C0.010.00%297,10808-18HIMS260821C00050000
49.00 C0.03-50.00%12,22308-14HIMS260821C00049000
48.00 C0.01-75.00%292708-17HIMS260821C00048000
47.00 C0.01-66.67%330508-17HIMS260821C00047000
46.00 C0.010.00%11,28008-18HIMS260821C00046000
45.00 C0.010.00%65,89008-18HIMS260821C00045000
44.00 C0.020.00%122,05008-17HIMS260821C00044000
43.00 C0.08+300.00%180508-18HIMS260821C00043000
42.00 C0.01-66.67%23,45208-18HIMS260821C00042000
41.00 C0.010.00%11,83408-18HIMS260821C00041000
40.00 C0.010.00%3311,09708-18HIMS260821C00040000
39.00 C0.01-80.00%292,78408-18HIMS260821C00039000
38.50 C0.02-50.00%1420308-17HIMS260821C00038500
38.00 C0.03+50.00%271,64308-18HIMS260821C00038000
37.50 C0.02-66.67%328208-18HIMS260821C00037500
37.00 C0.020.00%872,94608-18HIMS260821C00037000
36.50 C0.02-33.33%278308-18HIMS260821C00036500
36.00 C0.02-50.00%351,11808-18HIMS260821C00036000
35.50 C0.04+300.00%439408-18HIMS260821C00035500
35.00 C0.020.00%2,4027,21208-18HIMS260821C00035000
34.50 C0.06+100.00%14136508-18HIMS260821C00034500
34.00 C0.02-50.00%2074,02208-18HIMS260821C00034000
33.50 C0.06+50.00%1169708-18HIMS260821C00033500
33.00 C0.04-50.00%522,54108-18HIMS260821C00033000
32.50 C0.03-66.67%1,3762,26208-18HIMS260821C00032500
32.00 C0.05-58.33%3525,14608-18HIMS260821C00032000
31.50 C0.07-50.00%332,45008-18HIMS260821C00031500
31.00 C0.08-61.90%1,5604,78208-18HIMS260821C00031000
30.50 C0.10-64.29%2,0012,12308-18HIMS260821C00030500
30.00 C0.14-64.10%3,4968,69908-18HIMS260821C00030000
29.50 C0.18-66.04%3903,17308-18HIMS260821C00029500
29.00 C0.26-63.89%2,2764,79008-18HIMS260821C00029000
28.50 C0.35-61.96%4,1271,40508-18HIMS260821C00028500
28.00 C0.49-58.47%6426,97008-18HIMS260821C00028000
27.50 C0.70-50.70%26128708-18HIMS260821C00027500
27.00 C1.06-36.90%1152,06308-18HIMS260821C00027000
26.50 C1.26-39.13%426508-18HIMS260821C00026500
26.00 C1.61-38.78%1259708-18HIMS260821C00026000
25.50 C2.35-22.19%136208-18HIMS260821C00025500
25.00 C2.53-26.67%134,42208-18HIMS260821C00025000
24.00 C3.58-19.00%61,57108-18HIMS260821C00024000
23.00 C4.15-21.99%3537208-18HIMS260821C00023000
22.00 C5.27-18.17%1648708-18HIMS260821C00022000
21.00 C7.34-9.16%530608-17HIMS260821C00021000
20.00 C7.53-10.68%167808-18HIMS260821C00020000
19.00 C9.12-18.93%319508-17HIMS260821C00019000
18.00 C10.25-1.25%318008-18HIMS260821C00018000
17.00 C10.99-4.43%534708-18HIMS260821C00017000
16.00 C12.19-15.35%139008-17HIMS260821C00016000
15.00 C12.97-3.93%319508-18HIMS260821C00015000
14.00 C13.95-2.45%186008-18HIMS260821C00014000
13.00 C14.86-4.38%910308-18HIMS260821C00013000
12.00 C16.00-3.38%410508-18HIMS260821C00012000
11.00 C16.88-4.20%21908-18HIMS260821C00011000
10.00 C18.05-2.11%32908-18HIMS260821C00010000
9.00 C19.05-12.41%21008-18HIMS260821C00009000
8.00 C19.85-3.08%7808-18HIMS260821C00008000
7.00 C21.12-2.67%58108-18HIMS260821C00007000
6.00 C21.87-3.02%147908-18HIMS260821C00006000
5.00 C23.17-4.61%72108-18HIMS260821C00005000
4.00 C22.81-9.73%232508-18HIMS260821C00004000
3.00 C23.79-5.03%283408-18HIMS260821C00003000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P26.80+0.19%3608-18HIMS260821P00055000
50.00 P21.65-0.23%1108-18HIMS260821P00050000
49.00 P20.72+0.05%3108-18HIMS260821P00049000
48.00 P18.10+7.93%2443508-06HIMS260821P00048000
47.00 P18.75+8.38%16808-18HIMS260821P00047000
46.00 P17.72+8.05%1308-18HIMS260821P00046000
45.00 P16.12+2.68%11008-14HIMS260821P00045000
44.00 P15.70-1.57%6108-18HIMS260821P00044000
43.00 P14.71-2.19%74308-18HIMS260821P00043000
42.00 P13.72+6.36%3108-18HIMS260821P00042000
41.00 P13.27+16.92%1408-18HIMS260821P00041000
40.00 P12.27+5.32%78808-18HIMS260821P00040000
39.00 P11.03+1.66%6908-18HIMS260821P00039000
38.50 P10.20-2.30%3208-18HIMS260821P00038500
38.00 P10.25+6.55%192808-18HIMS260821P00038000
37.50 P9.65+5.01%5408-18HIMS260821P00037500
37.00 P9.27+6.06%2111708-18HIMS260821P00037000
36.50 P8.55+0.12%7408-18HIMS260821P00036500
36.00 P8.13-0.85%449108-18HIMS260821P00036000
35.50 P7.55-1.31%58508-18HIMS260821P00035500
35.00 P7.61+16.72%1639308-18HIMS260821P00035000
34.50 P6.21+4.19%21608-18HIMS260821P00034500
34.00 P6.30+5.18%1416308-18HIMS260821P00034000
33.50 P5.86+11.62%88608-18HIMS260821P00033500
33.00 P5.57+19.78%3777208-18HIMS260821P00033000
32.50 P4.61+7.71%117308-18HIMS260821P00032500
32.00 P4.33+22.66%183,17108-18HIMS260821P00032000
31.50 P3.69+13.54%477608-18HIMS260821P00031500
31.00 P3.39+21.51%263,22308-18HIMS260821P00031000
30.50 P2.76+30.19%1946908-18HIMS260821P00030500
30.00 P2.70+46.74%2955,31908-18HIMS260821P00030000
29.50 P2.13+40.13%651,04608-18HIMS260821P00029500
29.00 P1.81+43.65%2331,94008-18HIMS260821P00029000
28.50 P1.21+51.25%3351,05808-18HIMS260821P00028500
28.00 P1.07+78.33%5374,06108-18HIMS260821P00028000
27.50 P0.75+97.37%9001,81808-18HIMS260821P00027500
27.00 P0.50+85.19%4813,15908-18HIMS260821P00027000
26.50 P0.30+87.50%3451,01408-18HIMS260821P00026500
26.00 P0.19+90.00%1,2094,17308-18HIMS260821P00026000
25.50 P0.07+40.00%7171,39508-18HIMS260821P00025500
25.00 P0.06+50.00%4,2257,21108-18HIMS260821P00025000
24.00 P0.050.00%5742,55708-18HIMS260821P00024000
23.00 P0.02+100.00%21,76008-18HIMS260821P00023000
22.00 P0.02+100.00%133,02008-18HIMS260821P00022000
21.00 P0.02+100.00%11,85908-18HIMS260821P00021000
20.00 P0.01-50.00%215,83708-17HIMS260821P00020000
19.00 P0.04+300.00%62,27208-18HIMS260821P00019000
18.00 P0.010.00%54,27108-18HIMS260821P00018000
17.00 P0.010.00%42,01208-17HIMS260821P00017000
16.00 P0.01-75.00%21,05308-17HIMS260821P00016000
15.00 P0.010.00%63,38708-18HIMS260821P00015000
14.00 P0.010.00%22,07608-18HIMS260821P00014000
13.00 P0.010.00%24,63108-17HIMS260821P00013000
12.00 P0.010.00%12,04008-17HIMS260821P00012000
11.00 P0.19+375.00%117507-30HIMS260821P00011000
10.00 P0.020.00%1845008-03HIMS260821P00010000
9.00 P0.01-75.00%16508-17HIMS260821P00009000
8.00 P0.020.00%13908-17HIMS260821P00008000
7.00 P0.01-83.33%14407-24HIMS260821P00007000
6.00 P0.01-90.00%17108-17HIMS260821P00006000
5.00 P0.01-75.00%122108-06HIMS260821P00005000
4.00 P0.010.00%1407-02HIMS260821P00004000
3.00 P0.01-50.00%111208-18HIMS260821P00003000


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 - 2026 ChartExchange LLC