Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
HIMS 29.30
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
86 contracts
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 3 | 0.96 | 423% | 13.75 | 15.40 | $15.00 | 0.00 | 0.21 | - | - | 0 | 0 |
| 2 | 3 | - | - | 11.85 | 12.75 | $17.00 | 0.00 | 0.30 | - | - | 3 | 3 |
| 0 | 0 | - | - | 10.75 | 11.75 | $18.00 | 0.00 | 0.48 | - | - | 0 | 0 |
| 3 | 1 | - | - | 9.85 | 10.65 | $19.00 | 0.00 | 0.17 | - | - | 0 | 0 |
| 50 | 1 | - | - | 8.90 | 9.60 | $20.00 | 0.00 | 0.22 | 169% | -0.01 | 3 | 18 |
| 83 | 3 | - | - | 7.90 | 8.60 | $21.00 | 0.00 | 0.01 | 175% | -0.03 | 6 | 42 |
| 81 | 9 | - | - | 6.90 | 7.60 | $22.00 | 0.00 | 0.03 | 127% | -0.01 | 29 | 290 |
| 77 | 3 | - | - | 6.10 | 7.15 | $22.50 | 0.00 | 0.11 | 122% | -0.02 | 29 | 37 |
| 71 | 8 | - | - | 5.70 | 6.55 | $23.00 | 0.00 | 0.03 | 109% | -0.02 | 168 | 271 |
| 1 | 2 | - | - | 5.20 | 6.30 | $23.50 | 0.00 | 0.07 | 121% | -0.04 | 10 | 46 |
| 88 | 30 | - | - | 4.70 | 5.55 | $24.00 | 0.01 | 0.06 | 103% | -0.03 | 115 | 1,497 |
| 9 | 7 | 0.88 | 156% | 4.25 | 6.00 | $24.50 | 0.00 | 0.05 | 88% | -0.02 | 23 | 412 |
| 152 | 10 | 0.84 | 163% | 4.00 | 5.55 | $25.00 | 0.03 | 0.06 | 87% | -0.04 | 328 | 1,506 |
| 123 | 10 | - | - | 3.35 | 4.15 | $25.50 | 0.03 | 0.29 | 105% | -0.10 | 60 | 483 |
| 179 | 71 | 0.94 | 75% | 3.10 | 3.65 | $26.00 | 0.06 | 0.07 | 76% | -0.06 | 531 | 2,299 |
| 52 | 179 | 0.93 | 66% | 2.55 | 3.20 | $26.50 | 0.10 | 0.14 | 77% | -0.10 | 353 | 1,096 |
| 176 | 123 | 0.85 | 79% | 2.44 | 2.60 | $27.00 | 0.16 | 0.19 | 75% | -0.14 | 856 | 2,072 |
| 495 | 168 | 0.79 | 77% | 2.00 | 2.21 | $27.50 | 0.23 | 0.28 | 73% | -0.19 | 667 | 676 |
| 8,123 | 2,075 | 0.73 | 76% | 1.67 | 1.79 | $28.00 | 0.36 | 0.41 | 73% | -0.26 | 1,388 | 1,212 |
| 6,752 | 1,670 | 0.65 | 77% | 1.35 | 1.46 | $28.50 | 0.50 | 0.58 | 73% | -0.34 | 591 | 381 |
| 2,163 | 3,985 | 0.57 | 79% | 1.11 | 1.19 | $29.00 | 0.74 | 0.80 | 73% | -0.43 | 247 | 442 |
| 606 | 2,164 | 0.49 | 77% | 0.84 | 0.90 | $29.50 | 0.96 | 1.11 | 75% | -0.52 | 24 | 139 |
| 4,593 | 7,685 | 0.41 | 77% | 0.66 | 0.69 | $30.00 | 1.30 | 1.41 | 77% | -0.60 | 108 | 1,426 |
| 3,343 | 1,724 | 0.33 | 78% | 0.49 | 0.55 | $30.50 | 1.59 | 1.76 | 76% | -0.67 | 27 | 16 |
| 2,267 | 2,027 | 0.27 | 80% | 0.38 | 0.42 | $31.00 | 1.98 | 2.12 | 77% | -0.74 | 479 | 595 |
| 599 | 1,400 | 0.22 | 82% | 0.29 | 0.32 | $31.50 | 2.37 | 2.54 | 77% | -0.80 | 6 | 6 |
| 1,076 | 2,892 | 0.17 | 83% | 0.23 | 0.24 | $32.00 | 2.79 | 2.96 | 78% | -0.85 | 4 | 103 |
| 210 | 219 | 0.13 | 85% | 0.16 | 0.19 | $32.50 | 3.10 | 4.35 | 128% | -0.76 | 20 | 20 |
| 1,113 | 1,233 | 0.11 | 87% | 0.13 | 0.15 | $33.00 | 3.70 | 4.50 | 123% | -0.80 | 13 | 130 |
| 106 | 417 | 0.08 | 89% | 0.09 | 0.12 | $33.50 | 3.95 | 5.40 | 141% | -0.79 | 0 | 0 |
| 1,030 | 2,145 | 0.07 | 92% | 0.07 | 0.10 | $34.00 | 4.50 | 5.65 | 139% | -0.83 | 28 | 146 |
| 16 | 131 | 0.05 | 93% | 0.03 | 0.10 | $34.50 | 4.75 | 6.35 | 145% | -0.84 | 1 | 0 |
| 1,040 | 344 | 0.04 | 93% | 0.04 | 0.05 | $35.00 | 5.45 | 6.65 | 154% | -0.85 | 4 | 27 |
| 31 | 43 | 0.04 | 101% | 0.00 | 0.24 | $35.50 | 5.95 | 7.30 | 171% | -0.83 | 1 | 30 |
| 758 | 54 | 0.03 | 103% | 0.03 | 0.05 | $36.00 | 6.45 | 7.75 | 177% | -0.85 | 1 | 3 |
| 0 | 0 | 0.06 | 126% | 0.00 | 0.53 | $36.50 | 6.95 | 8.40 | 193% | -0.84 | 1 | 0 |
| 224 | 87 | 0.02 | 105% | 0.01 | 0.04 | $37.00 | 7.40 | 8.85 | 195% | -0.85 | 12 | 13 |
| 9 | 12 | 0.03 | 119% | 0.00 | 0.23 | $37.50 | 7.90 | 9.35 | 202% | -0.85 | 1 | 0 |
| 513 | 154 | 0.02 | 113% | 0.01 | 0.03 | $38.00 | 8.40 | 9.85 | 208% | -0.86 | 6 | 63 |
| 371 | 3 | 0.01 | 118% | 0.00 | 0.03 | $39.00 | 9.25 | 10.70 | 197% | -0.90 | 3 | 2 |
| 2,166 | 129 | 0.01 | 132% | 0.01 | 0.03 | $40.00 | 10.30 | 11.80 | 222% | -0.88 | 1 | 0 |
| 480 | 15 | 0.06 | 188% | 0.00 | 0.43 | $41.00 | 11.40 | 13.25 | 277% | -0.84 | 1 | 1 |
| 385 | 5 | 0.01 | 177% | 0.00 | 0.01 | $45.00 | 15.40 | 17.30 | 326% | -0.86 | 1 | 0 |