HIMS - Hims & Hers Health, Inc. - Options-Kette

Hims & Hers Health, Inc.
US ˙ NYSE

Verfall
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
HIMS20260612P00012000 12.00 0.00 0.02 0.00 0 218 206.44% -0.00 0.00 -0.00 0.00 0.00
HIMS20260612P00013000 13.00 0.00 1.45 0.00 0 0 410.46% -0.07 0.01 -0.13 0.01 -0.00
HIMS20260612P00014000 14.00 0.00 0.76 0.00 0 0 313.99% -0.05 0.01 -0.08 0.00 -0.00
HIMS20260612P00015000 15.00 0.00 0.03 0.03 3 709 161.51% -0.01 0.00 -0.01 0.00 0.00
HIMS20260612P00016000 16.00 0.00 0.21 0.00 0 81 186.52% -0.02 0.01 -0.02 0.00 -0.00
HIMS20260612P00017000 17.00 0.00 0.76 0.00 0 87 237.16% -0.07 0.01 -0.08 0.01 -0.00
HIMS20260612P00018000 18.00 0.01 0.04 0.00 0 274 124.68% -0.01 0.01 -0.01 0.00 -0.00
HIMS20260612P00018500 18.50 0.00 1.00 0.00 0 0 206.27% -0.09 0.02 -0.08 0.01 -0.00
HIMS20260612P00019000 19.00 0.00 0.23 0.03 5 464 97.63% -0.01 0.00 -0.00 0.00 -0.00
HIMS20260612P00019500 19.50 0.00 2.15 0.00 0 1 258.87% -0.15 0.02 -0.15 0.01 -0.00
HIMS20260612P00020000 20.00 0.02 0.21 0.03 11 1,761 96.56% -0.02 0.01 -0.01 0.00 -0.00
HIMS20260612P00020500 20.50 0.00 0.49 0.03 2 187 108.56% -0.04 0.02 -0.02 0.00 -0.00
HIMS20260612P00021000 21.00 0.01 0.07 0.06 5 532 85.74% -0.02 0.01 -0.01 0.00 -0.00
HIMS20260612P00021500 21.50 0.00 0.11 0.07 13 529 81.20% -0.03 0.02 -0.01 0.00 -0.00
HIMS20260612P00022000 22.00 0.05 0.25 0.08 20 896 100.81% -0.07 0.03 -0.03 0.01 -0.00
HIMS20260612P00022500 22.50 0.06 0.18 0.15 15 689 83.99% -0.06 0.03 -0.02 0.01 -0.00
HIMS20260612P00023000 23.00 0.10 0.25 0.18 77 823 83.07% -0.08 0.04 -0.03 0.01 -0.00
HIMS20260612P00023500 23.50 0.17 0.21 0.18 44 363 83.10% -0.11 0.05 -0.04 0.01 -0.00
HIMS20260612P00024000 24.00 0.22 0.27 0.26 96 606 82.84% -0.14 0.06 -0.04 0.01 -0.00
HIMS20260612P00024500 24.50 0.32 0.40 0.31 39 316 82.60% -0.18 0.07 -0.05 0.01 -0.00
HIMS20260612P00025000 25.00 0.41 0.51 0.48 301 522 82.19% -0.22 0.08 -0.06 0.01 -0.00
HIMS20260612P00025500 25.50 0.55 0.67 0.63 132 379 82.90% -0.27 0.09 -0.07 0.01 -0.00
HIMS20260612P00026000 26.00 0.74 0.78 0.83 157 279 83.05% -0.33 0.10 -0.07 0.02 -0.00
HIMS20260612P00026500 26.50 0.93 1.05 0.94 78 127 84.23% -0.38 0.10 -0.08 0.02 -0.00
HIMS20260612P00027000 27.00 1.20 1.63 1.25 238 220 83.74% -0.43 0.11 -0.08 0.02 -0.00
HIMS20260612P00027500 27.50 1.42 1.55 1.46 88 149 85.87% -0.49 0.11 -0.08 0.02 -0.00
HIMS20260612P00028000 28.00 1.71 1.77 1.82 24 72 87.67% -0.54 0.10 -0.09 0.02 -0.00
HIMS20260612P00028500 28.50 1.99 2.35 2.28 36 15 88.61% -0.59 0.10 -0.08 0.02 -0.00
HIMS20260612P00029000 29.00 2.33 2.69 2.64 237 49 91.25% -0.63 0.10 -0.08 0.02 -0.00
HIMS20260612P00029500 29.50 2.69 3.10 2.59 216 23 93.68% -0.67 0.09 -0.08 0.02 -0.00
HIMS20260612P00030000 30.00 3.00 3.70 3.25 32 51 93.69% -0.71 0.09 -0.08 0.01 -0.00
HIMS20260612P00030500 30.50 3.40 3.90 3.65 152 13 92.78% -0.75 0.08 -0.07 0.01 -0.00
HIMS20260612P00031000 31.00 3.75 4.55 4.15 520 79 96.35% -0.77 0.07 -0.07 0.01 -0.00
HIMS20260612P00031500 31.50 4.20 4.95 4.58 463 54 95.08% -0.81 0.07 -0.06 0.01 -0.00
HIMS20260612P00032000 32.00 4.25 5.50 5.72 55 56 72.25% -0.91 0.05 -0.03 0.01 -0.00
HIMS20260612P00032500 32.50 4.95 6.20 5.34 17 1 93.04% -0.86 0.05 -0.05 0.01 -0.00
HIMS20260612P00033000 33.00 4.75 6.70 5.83 17 15 73.69% -0.94 0.04 -0.02 0.00 -0.00
HIMS20260612P00033500 33.50 5.50 7.75 6.52 85 1 121.94% -0.83 0.05 -0.07 0.01 -0.01
HIMS20260612P00034000 34.00 6.00 8.20 7.01 85 38 127.64% -0.84 0.05 -0.07 0.01 -0.01
HIMS20260612P00034500 34.50 6.40 8.70 0.00 0 0 114.44% -0.88 0.04 -0.05 0.01 -0.01
HIMS20260612P00035000 35.00 6.90 9.15 0.00 0 129 133.50% -0.86 0.04 -0.07 0.01 -0.01
HIMS20260612P00035500 35.50 7.25 9.95 0.00 0 0 130.34% -0.88 0.04 -0.06 0.01 -0.01
HIMS20260612P00036000 36.00 7.85 10.20 0.00 0 0 138.12% -0.88 0.03 -0.07 0.01 -0.01
HIMS20260612P00036500 36.50 8.20 10.55 0.00 0 0 114.36% -0.94 0.03 -0.03 0.01 -0.00
HIMS20260612P00040000 40.00 11.50 14.05 0.00 0 60 141.62% -0.95 0.02 -0.03 0.00 -0.00
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
HIMS20260612C00012000 12.00 14.30 16.75 14.28 2 62 496.90% 0.93 0.01 -0.16 0.01 0.00
HIMS20260612C00013000 13.00 13.20 15.85 13.38 1 1 515.11% 0.91 0.01 -0.20 0.01 0.00
HIMS20260612C00014000 14.00 12.20 14.80 0.00 0 0 426.66% 0.91 0.01 -0.17 0.01 0.00
HIMS20260612C00015000 15.00 11.20 13.75 0.00 0 0 385.11% 0.90 0.01 -0.16 0.01 0.00
HIMS20260612C00016000 16.00 10.20 12.55 0.00 0 1 352.97% 0.89 0.01 -0.15 0.01 0.00
HIMS20260612C00017000 17.00 9.20 11.60 0.00 0 6 328.60% 0.88 0.01 -0.16 0.01 0.00
HIMS20260612C00018000 18.00 8.25 10.55 0.00 0 97 299.59% 0.87 0.02 -0.15 0.01 0.00
HIMS20260612C00018500 18.50 7.70 10.20 0.00 0 0 296.10% 0.86 0.02 -0.16 0.01 0.00
HIMS20260612C00019000 19.00 7.20 9.60 0.00 0 27 250.79% 0.87 0.02 -0.13 0.01 0.00
HIMS20260612C00019500 19.50 6.45 9.35 0.00 0 11 263.53% 0.85 0.02 -0.15 0.01 0.00
HIMS20260612C00020000 20.00 6.25 8.55 0.00 0 81 240.61% 0.84 0.02 -0.14 0.01 0.00
HIMS20260612C00020500 20.50 5.45 8.20 5.98 2 64 241.83% 0.83 0.02 -0.15 0.01 0.00
HIMS20260612C00021000 21.00 5.25 7.80 0.00 0 32 219.92% 0.82 0.03 -0.14 0.01 0.00
HIMS20260612C00021500 21.50 4.75 7.10 0.00 0 19 207.43% 0.82 0.03 -0.13 0.01 0.00
HIMS20260612C00022000 22.00 4.35 6.60 4.68 1 140 195.09% 0.81 0.03 -0.13 0.01 0.00
HIMS20260612C00022500 22.50 4.70 6.00 5.08 17 80 112.69% 0.88 0.04 -0.05 0.01 0.00
HIMS20260612C00023000 23.00 4.25 5.40 5.00 25 113 121.55% 0.84 0.05 -0.07 0.01 0.00
HIMS20260612C00023500 23.50 3.80 4.50 4.20 105 99 94.28% 0.86 0.05 -0.05 0.01 0.00
HIMS20260612C00024000 24.00 3.40 4.10 2.97 164 618 92.38% 0.83 0.06 -0.05 0.01 0.00
HIMS20260612C00024500 24.50 3.00 3.95 3.66 11 168 95.41% 0.79 0.07 -0.07 0.01 0.00
HIMS20260612C00025000 25.00 2.66 3.35 3.26 99 357 89.18% 0.76 0.08 -0.07 0.01 0.00
HIMS20260612C00025500 25.50 2.30 2.83 2.58 362 450 86.45% 0.72 0.09 -0.07 0.01 0.00
HIMS20260612C00026000 26.00 2.24 2.47 2.24 255 488 83.42% 0.67 0.10 -0.07 0.02 0.00
HIMS20260612C00026500 26.50 2.01 2.11 2.05 320 316 85.48% 0.62 0.10 -0.08 0.02 0.00
HIMS20260612C00027000 27.00 1.71 1.83 1.79 1,144 1,306 85.35% 0.57 0.11 -0.08 0.02 0.00
HIMS20260612C00027500 27.50 1.46 1.60 1.47 306 475 86.74% 0.51 0.11 -0.08 0.02 0.00
HIMS20260612C00028000 28.00 1.25 1.36 1.30 689 680 87.65% 0.46 0.10 -0.08 0.02 0.00
HIMS20260612C00028500 28.50 1.08 1.17 1.13 276 658 88.28% 0.41 0.10 -0.08 0.02 0.00
HIMS20260612C00029000 29.00 0.93 1.00 0.90 254 1,155 90.58% 0.37 0.10 -0.08 0.02 0.00
HIMS20260612C00029500 29.50 0.79 0.89 0.84 134 258 92.02% 0.33 0.09 -0.08 0.02 0.00
HIMS20260612C00030000 30.00 0.64 0.75 0.70 2,420 2,192 93.29% 0.29 0.09 -0.08 0.01 0.00
HIMS20260612C00030500 30.50 0.56 0.66 0.61 52 430 94.17% 0.26 0.08 -0.07 0.01 0.00
HIMS20260612C00031000 31.00 0.49 0.56 0.52 484 708 95.89% 0.23 0.07 -0.07 0.01 0.00
HIMS20260612C00031500 31.50 0.41 0.49 0.47 38 106 97.53% 0.20 0.07 -0.07 0.01 0.00
HIMS20260612C00032000 32.00 0.36 0.42 0.38 370 1,796 99.23% 0.18 0.06 -0.06 0.01 0.00
HIMS20260612C00032500 32.50 0.20 0.71 0.39 12 10 102.09% 0.16 0.06 -0.06 0.01 0.00
HIMS20260612C00033000 33.00 0.20 0.33 0.29 283 725 102.35% 0.14 0.05 -0.05 0.01 0.00
HIMS20260612C00033500 33.50 0.05 0.40 0.28 30 43 104.55% 0.13 0.05 -0.05 0.01 0.00
HIMS20260612C00034000 34.00 0.04 0.25 0.23 93 281 100.45% 0.10 0.04 -0.04 0.01 0.00
HIMS20260612C00034500 34.50 0.00 0.58 0.00 0 0 118.39% 0.13 0.04 -0.06 0.01 0.00
HIMS20260612C00035000 35.00 0.15 0.23 0.18 317 627 108.60% 0.09 0.03 -0.04 0.01 0.00
HIMS20260612C00035500 35.50 0.00 0.85 0.00 0 0 132.39% 0.13 0.04 -0.06 0.01 0.00
HIMS20260612C00036000 36.00 0.00 0.82 0.00 0 0 135.53% 0.12 0.03 -0.06 0.01 0.00
HIMS20260612C00036500 36.50 0.00 0.52 0.28 1 0 121.21% 0.08 0.03 -0.04 0.01 0.00
HIMS20260612C00040000 40.00 0.03 0.08 0.05 10 623 121.72% 0.03 0.01 -0.02 0.00 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:82W 24,70 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center