Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
734	25,643	5,642	1,743

HIMS Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

HIMS Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

HIMS Dec 17, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

HIMS Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	7.39	-7.63%	7	686	11-20	HIMS271217C00105000
100 C	7.00	-17.55%	42	1,983	11-20	HIMS271217C00100000
95 C	8.50	-3.41%	2	640	11-19	HIMS271217C00095000
90 C	8.85	-10.61%	28	2,960	11-20	HIMS271217C00090000
85 C	8.57	-9.31%	41	302	11-20	HIMS271217C00085000
80 C	9.63	-2.92%	4	787	11-20	HIMS271217C00080000
75 C	9.97	+1.22%	2	210	11-20	HIMS271217C00075000
70 C	10.26	-10.16%	8	12,001	11-20	HIMS271217C00070000
65 C	11.15	-4.70%	21	460	11-20	HIMS271217C00065000
60 C	11.58	-9.32%	59	647	11-20	HIMS271217C00060000
55 C	12.75	-2.89%	84	595	11-20	HIMS271217C00055000
50 C	13.38	-7.72%	6	1,599	11-20	HIMS271217C00050000
47 C	15.28	+5.89%	3	1	11-18	HIMS271217C00047000
45 C	14.50	-3.33%	18	1,331	11-20	HIMS271217C00045000
42 C	16.00	+1.39%	4	1	11-19	HIMS271217C00042000
40 C	15.80	-3.36%	7	682	11-20	HIMS271217C00040000
37 C	17.37	+1.05%	1	230	11-20	HIMS271217C00037000
35 C	17.05	-5.01%	191	528	11-20	HIMS271217C00035000
33 C	18.10	+3.43%	3	3	11-19	HIMS271217C00033000
30 C	18.00	-5.51%	2	274	11-20	HIMS271217C00030000
28 C	0	0%	0			HIMS271217C00028000
25 C	19.20	-3.03%	4	455	11-20	HIMS271217C00025000
23 C	23.05	0%	2	2	11-13	HIMS271217C00023000
20 C	0	0%	0			HIMS271217C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	74.00	+6.09%	4	1,180	11-14	HIMS271217P00105000
100 P	68.37	+4.70%	30	550	11-19	HIMS271217P00100000
95 P	63.20	+3.61%	5	74	11-20	HIMS271217P00095000
90 P	47.20	0.00%	4	24	10-16	HIMS271217P00090000
85 P	45.45	+0.22%	2	154	10-10	HIMS271217P00085000
80 P	48.38	+23.42%	1	13	11-07	HIMS271217P00080000
75 P	36.40	+1.25%	2	25	09-22	HIMS271217P00075000
70 P	37.03	+12.55%	2	40	10-29	HIMS271217P00070000
65 P	32.72	+16.03%	18	183	10-28	HIMS271217P00065000
60 P	33.35	+0.85%	1	212	11-19	HIMS271217P00060000
55 P	29.52	+4.35%	3	417	11-17	HIMS271217P00055000
50 P	25.75	0.00%	2	545	11-19	HIMS271217P00050000
47 P	0	0%	0			HIMS271217P00047000
45 P	21.85	+0.46%	4	684	11-20	HIMS271217P00045000
42 P	0	0%	0			HIMS271217P00042000
40 P	18.65	+4.48%	7	354	11-20	HIMS271217P00040000
37 P	15.62	-4.29%	1	50	11-20	HIMS271217P00037000
35 P	14.75	+0.68%	28	1,137	11-20	HIMS271217P00035000
33 P	13.79	+2.68%	1	7	11-18	HIMS271217P00033000
30 P	11.53	+1.86%	3	511	11-20	HIMS271217P00030000
28 P	9.93	+2.06%	2	64	11-20	HIMS271217P00028000
25 P	8.55	+2.40%	30	1,061	11-20	HIMS271217P00025000
23 P	7.11	+3.49%	3	34	11-20	HIMS271217P00023000
20 P	6.00	+2.56%	33	66	11-20	HIMS271217P00020000

Share