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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,175104,84917,22165,934


HIMS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

HIMS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

HIMS Jan 15, 2027 Exp. - Max Pain @ $27.00

Puts
Calls


HIMS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C0.25+8.70%3012,52408-18HIMS270115C00105000
100 C0.25-7.41%1010,56708-18HIMS270115C00100000
95 C0.34-42.37%165608-14HIMS270115C00095000
90 C0.34+6.25%105,04208-18HIMS270115C00090000
85 C0.40-25.93%52,58108-17HIMS270115C00085000
80 C0.44-21.43%294,50408-17HIMS270115C00080000
75 C0.50-23.08%153,39508-17HIMS270115C00075000
70 C0.60-9.09%23,55108-18HIMS270115C00070000
65 C0.72+2.86%31,47008-18HIMS270115C00065000
60 C0.78-22.00%1,61711,74208-18HIMS270115C00060000
55 C1.10-10.57%41,01108-18HIMS270115C00055000
50 C1.48-3.27%5013,16508-18HIMS270115C00050000
49 C2.31-34.00%326608-12HIMS270115C00049000
48 C1.65-33.20%13908-14HIMS270115C00048000
47 C1.81-1.09%559508-17HIMS270115C00047000
46 C1.61-8.00%22508-18HIMS270115C00046000
45 C1.68-16.42%403,00308-18HIMS270115C00045000
44 C2.15-16.99%867008-17HIMS270115C00044000
43 C2.07-40.86%1916408-17HIMS270115C00043000
42 C2.20-23.34%23,17408-18HIMS270115C00042000
41 C2.30-25.81%50157808-18HIMS270115C00041000
40 C2.25-19.64%778,99708-18HIMS270115C00040000
39 C2.90-28.40%518208-17HIMS270115C00039000
38 C2.78-2.80%15,14308-18HIMS270115C00038000
37 C3.29+2.17%798508-18HIMS270115C00037000
36 C3.64-17.65%122008-14HIMS270115C00036000
35 C3.20-17.95%618,87408-18HIMS270115C00035000
34 C4.00-12.09%1137008-17HIMS270115C00034000
33 C4.00-6.98%1158408-18HIMS270115C00033000
32 C3.88-13.00%1897208-18HIMS270115C00032000
31 C4.15-15.31%2718708-18HIMS270115C00031000
30 C4.50-13.46%1405,55108-18HIMS270115C00030000
29 C4.72-16.16%1038008-18HIMS270115C00029000
28 C5.30-11.96%1438708-18HIMS270115C00028000
27 C5.71-10.22%151,24908-18HIMS270115C00027000
26 C6.50-4.41%1013808-18HIMS270115C00026000
25 C6.50-10.96%243,43908-18HIMS270115C00025000
24 C7.92+2.19%113408-18HIMS270115C00024000
23 C8.52-2.07%224708-14HIMS270115C00023000
22 C9.14-13.28%1031,32408-14HIMS270115C00022000
21 C9.06-4.63%1015208-17HIMS270115C00021000
20 C10.10+1.00%42,81008-18HIMS270115C00020000
19 C14.60+12.31%22608-10HIMS270115C00019000
18 C13.57+3.51%13108-12HIMS270115C00018000
17 C13.53-12.54%31,57408-13HIMS270115C00017000
16 C15.10-4.43%1807-27HIMS270115C00016000
15 C14.00-12.88%31,72308-14HIMS270115C00015000
14 C15.65-34.38%309008-13HIMS270115C00014000
13 C17.00+3.98%240507-28HIMS270115C00013000
10 C18.75-3.75%6088108-17HIMS270115C00010000
8 C22.35+3.91%134108-06HIMS270115C00008000
5 C24.40+15.91%11,40508-13HIMS270115C00005000
3 C26.21+0.81%16,69308-14HIMS270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
105 P74.23+2.81%201,02208-03HIMS270115P00105000
100 P71.40+5.68%2307-28HIMS270115P00100000
95 P75.21+10.28%12104-10HIMS270115P00095000
90 P63.60+13.07%212607-30HIMS270115P00090000
85 P46.00+2.22%51411-04HIMS270115P00085000
80 P50.55-6.58%21,50606-15HIMS270115P00080000
75 P43.88+0.02%159908-04HIMS270115P00075000
70 P38.200.00%1813306-23HIMS270115P00070000
65 P35.75-4.10%13708-12HIMS270115P00065000
60 P30.87+4.47%747608-12HIMS270115P00060000
55 P27.31+2.98%443808-18HIMS270115P00055000
50 P23.04+6.91%173108-18HIMS270115P00050000
49 P21.23+18.60%909608-03HIMS270115P00049000
48 P17.35+3.89%2307-07HIMS270115P00048000
47 P19.95+21.28%773308-18HIMS270115P00047000
46 P18.77+13.76%213808-03HIMS270115P00046000
45 P16.51-4.01%439408-10HIMS270115P00045000
44 P15.35+8.10%12107-10HIMS270115P00044000
43 P17.99+23.22%62307-31HIMS270115P00043000
42 P14.95+1.70%173708-12HIMS270115P00042000
41 P13.95+10.28%13007-22HIMS270115P00041000
40 P13.90+2.96%15,25508-18HIMS270115P00040000
39 P11.75+4.44%42508-10HIMS270115P00039000
38 P12.40+2.48%155508-14HIMS270115P00038000
37 P10.21-1.35%180308-11HIMS270115P00037000
36 P10.50+1.94%74108-14HIMS270115P00036000
35 P9.65-0.52%13,06608-13HIMS270115P00035000
34 P9.13-0.11%210408-14HIMS270115P00034000
33 P8.50+9.96%17208-17HIMS270115P00033000
32 P7.55-3.58%2571908-17HIMS270115P00032000
31 P7.12+0.28%1858208-17HIMS270115P00031000
30 P6.25-0.32%113,57508-18HIMS270115P00030000
29 P5.66-0.18%524408-18HIMS270115P00029000
28 P5.23+4.81%1442108-18HIMS270115P00028000
27 P5.00+13.64%2661,64708-18HIMS270115P00027000
26 P4.03+1.26%416108-18HIMS270115P00026000
25 P3.65+8.31%359,07708-18HIMS270115P00025000
24 P3.04+4.83%764008-18HIMS270115P00024000
23 P2.65-0.38%253908-18HIMS270115P00023000
22 P2.25+2.27%481,28008-18HIMS270115P00022000
21 P1.83-1.08%1339108-17HIMS270115P00021000
20 P1.41-6.00%114,52408-18HIMS270115P00020000
19 P1.220.00%134708-18HIMS270115P00019000
18 P0.970.00%243108-18HIMS270115P00018000
17 P0.77+2.67%116,09108-18HIMS270115P00017000
16 P0.61-10.29%514708-17HIMS270115P00016000
15 P0.55+27.91%205,67508-18HIMS270115P00015000
14 P0.34-24.44%213108-17HIMS270115P00014000
13 P0.29-38.30%664,17008-14HIMS270115P00013000
10 P0.09-18.18%314,25408-17HIMS270115P00010000
8 P0.03-50.00%18,55008-18HIMS270115P00008000
5 P0.060.00%24,26208-17HIMS270115P00005000
3 P0.02+100.00%58,79508-05HIMS270115P00003000


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