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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,75638,2896,56748,035


HIMS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

HIMS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

HIMS Sep 18, 2026 Exp. - Max Pain @ $22.00

Puts
Calls


HIMS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55 C0.030.00%261,46208-18HIMS260918C00055000
50 C0.07+16.67%303,03308-18HIMS260918C00050000
49 C0.07-22.22%312808-17HIMS260918C00049000
48 C0.08-38.46%733708-17HIMS260918C00048000
47 C0.08-42.86%1018908-17HIMS260918C00047000
46 C0.09-10.00%401,25508-17HIMS260918C00046000
45 C0.11-21.43%41,15108-18HIMS260918C00045000
44 C0.160.00%186608-18HIMS260918C00044000
43 C0.15-21.05%131,09708-18HIMS260918C00043000
42 C0.17-19.05%72,86308-18HIMS260918C00042000
41 C0.20-13.04%3227308-18HIMS260918C00041000
40 C0.20-28.57%45210,95108-18HIMS260918C00040000
39 C0.26-10.34%7359808-18HIMS260918C00039000
38 C0.33-10.81%3783008-18HIMS260918C00038000
37 C0.32-31.91%1041,61508-18HIMS260918C00037000
36 C0.40-24.53%8897708-18HIMS260918C00036000
35 C0.45-32.84%1463,81208-18HIMS260918C00035000
34 C0.58-25.64%531,02108-18HIMS260918C00034000
33 C0.70-28.57%2254,66708-18HIMS260918C00033000
32 C0.85-27.97%1151,16408-18HIMS260918C00032000
31 C1.05-24.46%34070708-18HIMS260918C00031000
30 C1.24-31.11%6172,57208-18HIMS260918C00030000
29 C1.68-20.75%19184708-18HIMS260918C00029000
28 C2.00-20.95%1531,06408-18HIMS260918C00028000
27 C2.50-18.57%1631,40108-18HIMS260918C00027000
26 C3.01-18.43%4364708-18HIMS260918C00026000
25 C3.56-13.59%455,81608-18HIMS260918C00025000
24 C4.81-2.24%135308-18HIMS260918C00024000
23 C5.10-8.77%8735708-18HIMS260918C00023000
22 C6.10-11.59%8127208-18HIMS260918C00022000
21 C7.73-7.76%123208-14HIMS260918C00021000
20 C8.32+1.46%210,42308-18HIMS260918C00020000
19 C9.42-23.41%199808-18HIMS260918C00019000
18 C14.06+18.35%527708-10HIMS260918C00018000
17 C10.62-29.44%237408-18HIMS260918C00017000
16 C11.65-15.03%115508-18HIMS260918C00016000
15 C15.90-6.85%1010,78408-11HIMS260918C00015000
14 C15.47-8.73%111608-13HIMS260918C00014000
13 C16.37-31.65%114008-13HIMS260918C00013000
12 C19.85-5.97%1914407-22HIMS260918C00012000
11 C21.00+26.66%32106-16HIMS260918C00011000
10 C22.20+37.89%24308-10HIMS260918C00010000
9 C22.30+9.96%2408-04HIMS260918C00009000
8 C23.80+35.23%2207-22HIMS260918C00008000
7 C18.40+8.24%2205-15HIMS260918C00007000
6 C00%0HIMS260918C00006000
5 C20.350%2005-15HIMS260918C00005000
4 C29.80+49.22%2206-30HIMS260918C00004000
3 C30.81+13.11%8306-30HIMS260918C00003000
Puts
StrikePriceChangeVolOILastContract Name
55 P22.960%101007-22HIMS260918P00055000
50 P21.76+0.28%29808-18HIMS260918P00050000
49 P17.91+2.46%798508-05HIMS260918P00049000
48 P17.06+4.34%797608-05HIMS260918P00048000
47 P17.05+11.44%21608-07HIMS260918P00047000
46 P15.33-4.78%101208-10HIMS260918P00046000
45 P16.77-1.76%715808-18HIMS260918P00045000
44 P14.30-3.05%4608-07HIMS260918P00044000
43 P13.40-0.22%12008-13HIMS260918P00043000
42 P12.19-5.65%122008-07HIMS260918P00042000
41 P11.45+0.70%31108-06HIMS260918P00041000
40 P12.04+7.02%153508-17HIMS260918P00040000
39 P11.10-2.80%315608-18HIMS260918P00039000
38 P10.32+5.41%510808-17HIMS260918P00038000
37 P9.10+5.45%415208-17HIMS260918P00037000
36 P8.03-0.86%224808-18HIMS260918P00036000
35 P7.80+10.64%111,19508-18HIMS260918P00035000
34 P6.32+8.97%667908-17HIMS260918P00034000
33 P5.31-0.75%633108-18HIMS260918P00033000
32 P5.13+10.32%1092,65108-18HIMS260918P00032000
31 P4.04+2.28%351208-18HIMS260918P00031000
30 P3.69+13.54%452,09208-18HIMS260918P00030000
29 P2.88+13.83%351,01908-18HIMS260918P00029000
28 P2.33+18.27%1201,74408-18HIMS260918P00028000
27 P1.81+23.13%1482,25108-18HIMS260918P00027000
26 P1.30+18.18%1242,87608-18HIMS260918P00026000
25 P0.85+13.33%1,7803,15908-18HIMS260918P00025000
24 P0.55+10.00%2401,08108-18HIMS260918P00024000
23 P0.38+11.76%1292,57608-18HIMS260918P00023000
22 P0.22+22.22%291,14208-18HIMS260918P00022000
21 P0.130.00%3480608-18HIMS260918P00021000
20 P0.080.00%2511,83308-18HIMS260918P00020000
19 P0.16+220.00%942708-18HIMS260918P00019000
18 P0.06-25.00%21,91808-13HIMS260918P00018000
17 P0.040.00%544608-17HIMS260918P00017000
16 P0.02-33.33%101,18908-18HIMS260918P00016000
15 P0.05+25.00%410,70008-18HIMS260918P00015000
14 P0.04-63.64%172908-04HIMS260918P00014000
13 P0.01-83.33%212008-18HIMS260918P00013000
12 P0.04-50.00%67578508-03HIMS260918P00012000
11 P0.07+40.00%133807-29HIMS260918P00011000
10 P0.06-45.45%19606-18HIMS260918P00010000
9 P0.01-95.00%111008-17HIMS260918P00009000
8 P0.01-50.00%14608-17HIMS260918P00008000
7 P0.06-25.00%12205-19HIMS260918P00007000
6 P00%0HIMS260918P00006000
5 P0.01-87.50%1904-24HIMS260918P00005000
4 P00%0HIMS260918P00004000
3 P0.02-60.00%3908-14HIMS260918P00003000


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