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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,41027,72710,63817,761


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

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

Puts
Calls

HIMS Dec 18, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


HIMS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C0.140.00%241,42208-18HIMS261218C00105000
100 C0.15-11.76%13,30408-18HIMS261218C00100000
95 C0.19-20.83%785308-17HIMS261218C00095000
90 C0.24-41.46%11,02608-14HIMS261218C00090000
85 C0.28-39.13%319208-14HIMS261218C00085000
80 C0.29-34.09%63,43208-17HIMS261218C00080000
75 C0.35+2.94%140808-18HIMS261218C00075000
70 C0.40-11.11%163808-18HIMS261218C00070000
65 C0.52-8.77%580208-18HIMS261218C00065000
60 C0.61-11.59%61,95908-18HIMS261218C00060000
55 C0.79+12.86%8177608-18HIMS261218C00055000
50 C1.00-20.00%1552,49008-18HIMS261218C00050000
49 C1.19-57.50%21008-17HIMS261218C00049000
48 C1.68+7.01%81608-14HIMS261218C00048000
47 C1.65-19.12%4225408-14HIMS261218C00047000
46 C1.55-32.61%242108-14HIMS261218C00046000
45 C1.50+3.45%797208-18HIMS261218C00045000
44 C1.68-4.00%513208-18HIMS261218C00044000
43 C1.68-18.05%2612208-17HIMS261218C00043000
42 C1.70-15.00%144808-18HIMS261218C00042000
41 C2.19+4.78%134408-18HIMS261218C00041000
40 C1.96-12.11%885,11308-18HIMS261218C00040000
39 C2.20+1.38%126108-18HIMS261218C00039000
38 C2.51-3.09%353208-18HIMS261218C00038000
37 C3.85-9.41%110808-12HIMS261218C00037000
36 C2.75-7.72%1321808-18HIMS261218C00036000
35 C2.78-13.66%111,14008-18HIMS261218C00035000
34 C3.50+2.94%1413808-18HIMS261218C00034000
33 C2.96-22.11%2543608-18HIMS261218C00033000
32 C3.77-4.07%2816008-18HIMS261218C00032000
31 C4.11-4.42%1516208-18HIMS261218C00031000
30 C4.00-13.04%464,20308-18HIMS261218C00030000
29 C4.64-4.33%1911308-18HIMS261218C00029000
28 C5.00-7.75%828808-18HIMS261218C00028000
27 C5.55-3.48%119308-18HIMS261218C00027000
26 C6.40-10.99%1112108-14HIMS261218C00026000
25 C6.48-4.99%983108-18HIMS261218C00025000
24 C7.08-4.97%517208-18HIMS261218C00024000
23 C7.16-14.76%190008-17HIMS261218C00023000
22 C11.60+28.18%204908-11HIMS261218C00022000
21 C11.25-13.26%23008-11HIMS261218C00021000
20 C9.70+2.65%267608-18HIMS261218C00020000
19 C10.95-23.80%1408-18HIMS261218C00019000
18 C13.54+7.55%202007-27HIMS261218C00018000
17 C11.75-22.34%3512308-18HIMS261218C00017000
16 C15.25+19.61%2808-03HIMS261218C00016000
15 C14.70-13.78%4922908-13HIMS261218C00015000
14 C11.45+1.33%13505-26HIMS261218C00014000
13 C24.92+23.37%12307-01HIMS261218C00013000
10 C19.67-15.58%922007-28HIMS261218C00010000
8 C28.00+46.21%19606-22HIMS261218C00008000
5 C23.52+23.79%1404-17HIMS261218C00005000
3 C30.20-5.63%101007-21HIMS261218C00003000
Puts
StrikePriceChangeVolOILastContract Name
105 P80.00+8.92%1807-29HIMS261218P00105000
100 P67.86-3.58%1306-17HIMS261218P00100000
95 P56.45+17.60%1709-02HIMS261218P00095000
90 P54.00-4.76%31607-15HIMS261218P00090000
85 P47.47+17.07%1109-02HIMS261218P00085000
80 P60.00-1.64%11503-31HIMS261218P00080000
75 P46.75+0.71%1208-17HIMS261218P00075000
70 P35.20-5.12%22707-15HIMS261218P00070000
65 P30.51-8.71%213107-01HIMS261218P00065000
60 P30.00+9.29%213107-23HIMS261218P00060000
55 P26.19+15.94%61,35708-06HIMS261218P00055000
50 P22.75+0.49%439908-18HIMS261218P00050000
49 P00%0HIMS261218P00049000
48 P00%0HIMS261218P00048000
47 P15.95-9.94%1939007-01HIMS261218P00047000
46 P15.670%4407-01HIMS261218P00046000
45 P17.85+11.08%5053308-18HIMS261218P00045000
44 P15.62-24.14%11108-11HIMS261218P00044000
43 P17.06-17.62%1207-28HIMS261218P00043000
42 P15.30-14.29%117308-17HIMS261218P00042000
41 P13.910%191908-03HIMS261218P00041000
40 P13.40-0.74%12,72708-17HIMS261218P00040000
39 P12.90+6.44%32208-17HIMS261218P00039000
38 P10.86+2.94%2278008-11HIMS261218P00038000
37 P10.84+10.61%18908-14HIMS261218P00037000
36 P10.08-0.40%414408-18HIMS261218P00036000
35 P9.33+1.19%12,45708-14HIMS261218P00035000
34 P8.55+1.66%13108-13HIMS261218P00034000
33 P8.21+4.85%211,20508-18HIMS261218P00033000
32 P7.18-2.71%145408-18HIMS261218P00032000
31 P6.58+3.95%95708-18HIMS261218P00031000
30 P5.94+2.59%231,17108-18HIMS261218P00030000
29 P5.24+2.75%1470208-18HIMS261218P00029000
28 P4.74+3.95%980908-18HIMS261218P00028000
27 P4.35+7.14%4326608-18HIMS261218P00027000
26 P3.70+2.78%17308-18HIMS261218P00026000
25 P3.19+9.25%102,92908-18HIMS261218P00025000
24 P2.73+1.87%19808-18HIMS261218P00024000
23 P2.23-0.45%31,22808-18HIMS261218P00023000
22 P1.88+7.43%111,01808-18HIMS261218P00022000
21 P1.66+1.84%72908-13HIMS261218P00021000
20 P1.24+1.64%172,22508-18HIMS261218P00020000
19 P1.00+4.17%2332708-18HIMS261218P00019000
18 P0.77-11.49%113908-17HIMS261218P00018000
17 P0.55-17.91%1168708-17HIMS261218P00017000
16 P0.45-29.69%512608-18HIMS261218P00016000
15 P0.34+3.03%21,41908-18HIMS261218P00015000
14 P0.26-31.58%447208-14HIMS261218P00014000
13 P0.170.00%201,38108-18HIMS261218P00013000
10 P0.10-16.67%3871,85308-10HIMS261218P00010000
8 P0.130.00%226107-07HIMS261218P00008000
5 P0.01-75.00%744108-14HIMS261218P00005000
3 P0.050.00%15008-10HIMS261218P00003000


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