Cboe Global Markets

HIMS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Hims & Hers Health, Inc. (hims)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
61.48
Ask: 
61.64
Vol: 
51,115,611
Last: 
61.46
Change: 
+6.07 (+9.389%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HIMS 59.000
5.33
+4.12
5.3
6.1
1,467
6.61
1
0
907
HIMS 60.000
4.7
+3.805
4.25
4.9
11,293
0
1
0
10832
HIMS 61.000
3.42
+2.76
3.3
3.8
6,225
0
1
0
1155
HIMS 62.000
2.68
+2.2
2.38
2.84
18,669
0
1
0
3711
HIMS 63.000
1.62
+1.26
1.35
1.79
22,524
0
0.9981
0.0104
1695
HIMS 64.000
0.6
+0.32
0.4
0.9
7,300
1.63
0.8725
0.3567
1286
Fri May 16 2025
Strike
HIMS 59.000
HIMS 60.000
HIMS 61.000
HIMS 62.000
HIMS 63.000
HIMS 64.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HIMS 59.000
0.01
-2.26
0
0.01
7,725
4.92
0
0
1125
HIMS 60.000
0.01
-2.945
0
0.01
19,521
4.11
0
0
2695
HIMS 61.000
0.01
-3.715
0
0.01
7,513
3.3
0
0
837
HIMS 62.000
0.01
-4.515
0.01
0.04
8,781
3.19
0
0
632
HIMS 63.000
0.02
-5.405
0
0.01
2,053
1.64
-0.0019
0.0104
2219
HIMS 64.000
0.08
-6.245
0
0.02
358
0.86
-0.1275
0.3567
503
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HIMS 59.000
7.5
+3.6
7.4
8
418
1.21
0.7331
0.0299
490
HIMS 60.000
6.9
+3.375
6.9
7
3,835
1.2
0.7002
0.0318
2714
HIMS 61.000
6.22
+3.07
6.15
6.6
1,575
1.24
0.6657
0.0333
357
HIMS 62.000
5.62
+2.775
5.6
5.8
2,543
1.21
0.6302
0.0346
617
HIMS 63.000
5
+2.43
5
5.25
1,943
1.2
0.594
0.0355
567
HIMS 64.000
4.6
+2.295
4.5
4.75
1,696
1.21
0.5575
0.0361
504
Fri May 23 2025
Strike
HIMS 59.000
HIMS 60.000
HIMS 61.000
HIMS 62.000
HIMS 63.000
HIMS 64.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HIMS 59.000
2.05
-2.875
1.82
2.05
860
1.22
-0.2665
0.0299
211
HIMS 60.000
2.29
-3.21
2.17
2.34
3,666
1.21
-0.2994
0.0317
1789
HIMS 61.000
2.67
-3.505
2.52
2.6
781
1.21
-0.3338
0.0333
334
HIMS 62.000
3
-3.85
2.96
3.15
1,248
1.21
-0.3693
0.0346
1705
HIMS 63.000
3.49
-4.085
3.4
3.65
661
1.22
-0.4055
0.0355
397
HIMS 64.000
3.96
-4.34
3.8
4.05
542
1.19
-0.4419
0.0361
167
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HIMS 59.000
8.86
+3.66
8.9
9.15
82
1.19
0.6961
0.0232
99
HIMS 60.000
8.25
+3.425
8.3
8.65
983
1.2
0.6706
0.024
2397
HIMS 61.000
7.76
+3.285
7.7
7.95
843
1.18
0.6447
0.0247
729
HIMS 62.000
7.1
+2.975
7.15
7.35
458
1.17
0.6185
0.0253
1025
HIMS 63.000
6.85
+3.025
6.45
7
261
1.17
0.5921
0.0258
443
HIMS 64.000
6.3
+2.775
5.95
6.4
172
1.15
0.5658
0.0261
184
Fri May 30 2025
Strike
HIMS 59.000
HIMS 60.000
HIMS 61.000
HIMS 62.000
HIMS 63.000
HIMS 64.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HIMS 59.000
4.1
-2.075
3.25
3.4
50
1.19
-0.3037
0.0232
51
HIMS 60.000
3.8
-2.975
3.65
3.8
299
1.19
-0.3292
0.024
657
HIMS 61.000
4.2
-3.25
4.05
4.3
90
1.19
-0.3552
0.0248
95
HIMS 62.000
4.75
-3.325
4.45
5
124
1.21
-0.3815
0.0254
100
HIMS 63.000
5.2
-3.6
4.95
5.2
92
1.19
-0.4079
0.0258
46
HIMS 64.000
5.7
-3.8
5.4
5.7
49
1.18
-0.4343
0.0261
1144
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.