HIMS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 5.00 | 15.73 | 13.35 | 14.30 | 0.00 | 0 | 1 | 553.1% |
| 6.00 | 13.36 | 12.45 | 13.30 | -4.19 | 1 | 2 | 482.8% |
| 7.00 | 15.90 | 11.45 | 12.35 | 0.00 | 0 | 1 | 448.4% |
| 8.00 | 14.80 | 10.60 | 11.30 | 0.00 | 6 | 1 | 371.9% |
| 9.00 | 13.90 | 9.50 | 10.30 | 0.00 | 2 | 2 | 327.3% |
| 10.00 | 10.13 | 8.55 | 9.30 | 0.00 | 4 | 5 | 287.5% |
| 11.00 | 9.16 | 7.55 | 8.30 | 0.00 | 2 | 4 | 251.2% |
| 12.00 | 7.20 | 6.55 | 7.30 | -4.35 | 1 | 98 | 218.0% |
| 13.00 | 6.24 | 5.70 | 6.30 | -0.74 | 1 | 142 | 186.7% |
| 14.00 | 5.05 | 4.55 | 5.30 | -1.00 | 5 | 41 | 157.8% |
| 15.00 | 4.15 | 4.00 | 4.30 | -0.79 | 184 | 305 | 75.0% |
| 16.00 | 3.15 | 3.10 | 3.35 | -0.80 | 186 | 288 | 87.1% |
| 17.00 | 2.27 | 2.18 | 2.41 | -0.73 | 23 | 680 | 76.6% |
| 18.00 | 1.47 | 1.41 | 1.72 | -0.78 | 55 | 209 | 80.3% |
| 18.50 | 1.20 | 1.16 | 1.25 | -0.66 | 291 | 81 | 76.2% |
| 19.00 | 0.90 | 0.89 | 0.94 | -0.60 | 1,180 | 386 | 74.9% |
| 19.50 | 0.69 | 0.66 | 0.70 | -0.50 | 2,299 | 1,080 | 74.4% |
| 20.00 | 0.50 | 0.48 | 0.50 | -0.50 | 14,579 | 1,382 | 73.8% |
| 20.50 | 0.34 | 0.34 | 0.37 | -0.41 | 874 | 5,239 | 74.4% |
| 21.00 | 0.25 | 0.25 | 0.27 | -0.32 | 1,572 | 1,538 | 76.2% |
| 21.50 | 0.18 | 0.17 | 0.18 | -0.24 | 10,379 | 785 | 75.6% |
| 22.00 | 0.14 | 0.12 | 0.14 | -0.18 | 723 | 6,971 | 77.7% |
| 22.50 | 0.10 | 0.08 | 0.11 | -0.15 | 393 | 829 | 79.7% |
| 23.00 | 0.08 | 0.06 | 0.10 | -0.11 | 1,546 | 3,338 | 84.0% |
| 23.50 | 0.06 | 0.05 | 0.07 | -0.09 | 149 | 496 | 85.9% |
| 24.00 | 0.04 | 0.04 | 0.05 | -0.06 | 200 | 6,711 | 87.5% |
| 24.50 | 0.04 | 0.03 | 0.15 | -0.04 | 137 | 810 | 107.8% |
| 25.00 | 0.04 | 0.03 | 0.04 | -0.02 | 643 | 3,806 | 95.3% |
| 25.50 | 0.05 | 0.01 | 0.29 | -0.03 | 1 | 108 | 135.2% |
| 26.00 | 0.02 | 0.02 | 0.03 | -0.03 | 16 | 1,217 | 101.6% |
| 26.50 | 0.01 | 0.01 | 0.03 | -0.15 | 31 | 354 | 103.1% |
| 27.00 | 0.02 | 0.00 | 0.07 | -0.02 | 28 | 535 | 117.2% |
| 27.50 | 0.06 | 0.00 | 0.11 | 0.00 | 3 | 8 | 132.0% |
| 28.00 | 0.02 | 0.01 | 0.03 | -0.01 | 37 | 5,087 | 117.2% |
| 28.50 | 0.03 | 0.00 | 0.15 | 0.00 | 69 | 53 | 150.0% |
| 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | 18 | 347 | 106.3% |
| 30.00 | 0.01 | 0.01 | 0.05 | -0.01 | 108 | 3,817 | 142.2% |
| 31.00 | 0.04 | 0.00 | 0.15 | 0.00 | 1 | 481 | 174.2% |
| 32.00 | 0.10 | 0.00 | 0.13 | 0.08 | 15 | 576 | 178.9% |
| 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | 1 | 100 | 179.7% |
| 34.00 | 0.05 | 0.00 | 0.10 | 0.03 | 7 | 90 | 187.5% |
| 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | 76 | 2,490 | 159.4% |
| 36.00 | 0.03 | 0.00 | 0.07 | 0.00 | 2 | 38 | 192.2% |
| 37.00 | 0.10 | 0.00 | 0.14 | 0.00 | 6 | 17 | 221.1% |
| 38.00 | 0.11 | 0.00 | 0.15 | -0.99 | 1 | 6 | 230.5% |
| 39.00 | 0.04 | 0.00 | 0.10 | -0.01 | 1 | 22 | 223.4% |
| 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | 60 | 230 | 175.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | 1 | 11 | 209.4% |
| 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | 7 | 110 | 168.8% |
| 11.00 | 0.08 | 0.00 | 0.05 | 0.07 | 5 | 26 | 178.1% |
| 12.00 | 0.02 | 0.01 | 0.22 | -0.01 | 33 | 108 | 202.3% |
| 13.00 | 0.02 | 0.01 | 0.04 | 0.00 | 3 | 379 | 129.7% |
| 14.00 | 0.02 | 0.01 | 0.05 | -0.02 | 1,525 | 1,029 | 110.9% |
| 15.00 | 0.05 | 0.00 | 0.08 | 0.02 | 157 | 270 | 95.3% |
| 16.00 | 0.07 | 0.07 | 0.09 | 0.00 | 127 | 609 | 85.9% |
| 17.00 | 0.17 | 0.16 | 0.18 | 0.01 | 278 | 485 | 78.9% |
| 18.00 | 0.37 | 0.37 | 0.41 | 0.04 | 874 | 1,206 | 76.6% |
| 18.50 | 0.54 | 0.52 | 0.55 | 0.07 | 746 | 900 | 73.4% |
| 19.00 | 0.74 | 0.72 | 0.77 | 0.11 | 1,171 | 3,981 | 72.3% |
| 19.50 | 1.05 | 0.99 | 1.04 | 0.20 | 437 | 1,463 | 72.1% |
| 20.00 | 1.33 | 1.25 | 1.35 | 0.25 | 871 | 1,260 | 68.9% |
| 20.50 | 1.79 | 1.57 | 1.77 | 0.38 | 599 | 572 | 69.7% |
| 21.00 | 2.11 | 1.93 | 2.24 | 0.41 | 313 | 1,739 | 71.9% |
| 21.50 | 2.61 | 2.44 | 2.79 | 0.52 | 61 | 596 | 86.3% |
| 22.00 | 3.06 | 2.86 | 3.15 | 0.64 | 558 | 753 | 80.5% |
| 22.50 | 3.56 | 3.35 | 3.75 | 0.65 | 45 | 96 | 96.5% |
| 23.00 | 4.00 | 3.80 | 4.10 | 0.67 | 67 | 569 | 86.3% |
| 23.50 | 4.50 | 4.20 | 4.90 | 0.73 | 5 | 103 | 113.3% |
| 24.00 | 5.03 | 4.75 | 5.20 | 0.79 | 10 | 1,390 | 106.6% |
| 24.50 | 5.57 | 4.90 | 5.80 | 0.87 | 10 | 50 | 166.4% |
| 25.00 | 5.65 | 5.65 | 6.35 | 0.45 | 25 | 318 | 126.2% |
| 25.50 | 6.40 | 6.25 | 7.15 | 0.91 | 8 | 2 | 168.4% |
| 26.00 | 7.05 | 6.65 | 7.35 | 0.55 | 1 | 675 | 139.5% |
| 26.50 | 7.45 | 7.05 | 8.00 | 1.25 | 1 | 0 | 151.6% |
| 27.00 | 7.97 | 7.40 | 8.35 | 1.58 | 1 | 116 | 103.1% |
| 28.00 | 7.70 | 8.35 | 9.60 | 0.00 | 1 | 37 | 157.0% |
| 29.00 | 8.30 | 8.80 | 10.90 | 0.00 | 1 | 15 | 308.0% |
| 30.00 | 11.00 | 9.80 | 11.50 | 1.66 | 5 | 49 | 273.0% |
| 31.00 | 12.20 | 10.80 | 13.10 | 0.00 | 1 | 8 | 180.1% |
| 32.00 | 12.42 | 11.80 | 14.10 | 0.00 | 102 | 0 | 189.1% |
| 33.00 | 13.63 | 12.80 | 15.15 | 0.00 | 4 | 1 | 207.0% |
| 34.00 | 14.65 | 13.75 | 15.95 | 0.00 | 2 | 0 | 376.6% |
| 35.00 | 14.45 | 14.60 | 16.95 | 0.00 | 2 | 0 | 387.5% |
| 36.00 | 16.35 | 15.60 | 18.10 | 0.00 | 2 | 0 | 415.6% |
| 38.00 | 17.35 | 17.75 | 20.05 | 0.00 | 3 | 0 | 210.2% |
Sign up free to access Options Chain Data
Explore HIMS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.