Detailed HIMS options chain for 2026-11-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for HIMS.
This page focuses on a single options expiration date for HIMS – 2026-11-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for HIMS into 2026-11-20.
This HIMS 2026-11-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on HIMS expiring on 2026-11-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| HIMS 261120C00035000 | 35.00 | 1.57 | 1.5 | 1.61 | 703 | 5014 | 85.74% | |
| HIMS 261120C00039000 | 39.00 | 0.87 | 0.85 | 1.14 | 88 | 3699 | 91.41% | |
| HIMS 261120C00047000 | 47.00 | 0.4 | 0.14 | 0.55 | 1 | 3685 | 94.34% | |
| HIMS 261120C00030000 | 30.00 | 3.1 | 3 | 3.2 | 238 | 3346 | 83.55% | |
| HIMS 261120C00032000 | 32.00 | 2.38 | 2.28 | 2.44 | 231 | 3343 | 84.38% | |
| HIMS 261120C00040000 | 40.00 | 0.78 | 0.74 | 0.83 | 194 | 2977 | 88.57% | |
| HIMS 261120C00028000 | 28.00 | 3.94 | 3.9 | 4.2 | 4 | 2854 | 83.20% | YES |
| HIMS 261120C00045000 | 45.00 | 0.44 | 0.28 | 0.54 | 7 | 2255 | 91.60% | |
| HIMS 261120C00033000 | 33.00 | 2.05 | 1.98 | 2.13 | 107 | 2032 | 84.81% | |
| HIMS 261120C00036000 | 36.00 | 1.34 | 1.3 | 1.43 | 65 | 1978 | 86.62% | |
| HIMS 261120C00050000 | 50.00 | 0.24 | 0.23 | 0.29 | 40 | 1774 | 97.46% | |
| HIMS 261120C00055000 | 55.00 | 0.18 | 0.02 | 0.2 | 12 | 1503 | 94.92% | |
| HIMS 261120C00034000 | 34.00 | 1.76 | 1.72 | 1.87 | 100 | 1269 | 85.45% | |
| HIMS 261120C00038000 | 38.00 | 1.02 | 0.97 | 1.27 | 64 | 1148 | 90.43% | |
| HIMS 261120C00037000 | 37.00 | 1.12 | 0.91 | 1.26 | 67 | 1011 | 83.84% | |
| HIMS 261120C00022000 | 22.00 | 8.49 | 7.7 | 8.65 | 1 | 989 | 82.91% | YES |
| HIMS 261120C00021000 | 21.00 | 9.52 | 8.2 | 9.8 | 6 | 973 | 80.86% | YES |
| HIMS 261120C00029000 | 29.00 | 3.52 | 3.4 | 3.65 | 14 | 832 | 82.72% | YES |
| HIMS 261120C00042000 | 42.00 | 0.67 | 0.36 | 0.67 | 7 | 746 | 85.84% | |
| HIMS 261120C00025000 | 25.00 | 5.92 | 5.65 | 6.15 | 2 | 745 | 83.69% | YES |
| HIMS 261120C00041000 | 41.00 | 0.65 | 0.64 | 0.87 | 43 | 719 | 91.89% | |
| HIMS 261120C00031000 | 31.00 | 2.5 | 2.4 | 2.8 | 35 | 712 | 81.20% | |
| HIMS 261120C00046000 | 46.00 | 0.41 | 0.2 | 0.55 | 11 | 639 | 92.97% | |
| HIMS 261120C00026000 | 26.00 | 5.19 | 5 | 5.4 | 3 | 593 | 82.57% | YES |
| HIMS 261120C00044000 | 44.00 | 0.53 | 0.43 | 0.53 | 1 | 582 | 91.70% | |
| HIMS 261120C00043000 | 43.00 | 0.52 | 0.37 | 0.75 | 7 | 578 | 91.89% | |
| HIMS 261120C00024000 | 24.00 | 6.81 | 6 | 7.05 | 1 | 575 | 80.13% | YES |
| HIMS 261120C00027000 | 27.00 | 5.75 | 4.45 | 5.2 | 5 | 424 | 89.45% | YES |
| HIMS 261120C00017000 | 17.00 | 10.4 | 11.65 | 14.05 | 1 | 404 | 101.37% | YES |
| HIMS 261120C00020000 | 20.00 | 11.4 | 9.35 | 10.9 | 1 | 336 | 98.73% | YES |
| HIMS 261120C00023000 | 23.00 | 7.35 | 7.1 | 7.55 | 1 | 302 | 81.15% | YES |
| HIMS 261120C00013000 | 13.00 | 16.18 | 15.45 | 18.5 | 1 | 276 | 162.89% | YES |
| HIMS 261120C00049000 | 49.00 | 0.33 | 0.04 | 0.5 | 2 | 141 | 95.31% | |
| HIMS 261120C00015000 | 15.00 | 14.5 | 13.65 | 16 | 5 | 98 | 116.41% | YES |
| HIMS 261120C00048000 | 48.00 | 0.33 | 0.1 | 0.53 | 1 | 94 | 95.51% | |
| HIMS 261120C00019000 | 19.00 | 12.25 | 10.4 | 11.75 | 1 | 92 | 104.88% | YES |
| HIMS 261120C00018000 | 18.00 | 12.55 | 11.35 | 12.7 | 1 | 16 | 110.74% | YES |
| HIMS 261120C00003000 | 3.00 | 27.62 | 25.55 | 27.95 | 3 | 7 | 315.63% | YES |
| HIMS 261120C00005000 | 5.00 | 25.8 | 23.55 | 25.95 | 1 | 4 | 243.75% | YES |
| HIMS 261120C00016000 | 16.00 | 14.95 | 12.65 | 15.05 | 2 | 3 | 110.94% | YES |
| HIMS 261120C00008000 | 8.00 | 25.89 | 0 | 0 | 4 | 0 | 0.00% | YES |
| HIMS 261120C00010000 | 10.00 | 23.31 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on HIMS expiring on 2026-11-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| HIMS 261120P00025000 | 25.00 | 1.07 | 0.97 | 1.1 | 206 | 5906 | 78.27% | |
| HIMS 261120P00015000 | 15.00 | 0.05 | 0.03 | 0.25 | 1 | 2642 | 120.90% | |
| HIMS 261120P00020000 | 20.00 | 0.2 | 0.14 | 0.23 | 74 | 2438 | 80.47% | |
| HIMS 261120P00030000 | 30.00 | 3.27 | 3.15 | 3.35 | 1145 | 1773 | 79.93% | YES |
| HIMS 261120P00023000 | 23.00 | 0.57 | 0.43 | 0.77 | 78 | 1460 | 80.47% | |
| HIMS 261120P00024000 | 24.00 | 0.86 | 0.74 | 0.92 | 45 | 1434 | 80.76% | |
| HIMS 261120P00026000 | 26.00 | 1.36 | 1.31 | 1.41 | 122 | 1266 | 78.42% | |
| HIMS 261120P00021000 | 21.00 | 0.27 | 0.17 | 0.3 | 18 | 1237 | 76.56% | |
| HIMS 261120P00022000 | 22.00 | 0.4 | 0.36 | 0.44 | 6 | 1089 | 79.20% | |
| HIMS 261120P00027000 | 27.00 | 1.87 | 1.67 | 1.82 | 196 | 990 | 78.71% | |
| HIMS 261120P00017000 | 17.00 | 0.06 | 0.01 | 0.3 | 594 | 963 | 103.52% | |
| HIMS 261120P00029000 | 29.00 | 2.76 | 2.61 | 2.75 | 4296 | 867 | 79.15% | |
| HIMS 261120P00032000 | 32.00 | 4.35 | 4.35 | 4.6 | 6 | 821 | 79.79% | YES |
| HIMS 261120P00028000 | 28.00 | 2.29 | 2.13 | 2.25 | 235 | 784 | 79.10% | |
| HIMS 261120P00016000 | 16.00 | 0.08 | 0.02 | 0.3 | 5 | 721 | 113.87% | |
| HIMS 261120P00019000 | 19.00 | 0.12 | 0.05 | 0.35 | 1 | 674 | 90.63% | |
| HIMS 261120P00040000 | 40.00 | 10.7 | 10.25 | 11.55 | 5 | 547 | 81.64% | YES |
| HIMS 261120P00035000 | 35.00 | 6.85 | 6.55 | 6.85 | 25 | 491 | 81.59% | YES |
| HIMS 261120P00031000 | 31.00 | 3.75 | 3.5 | 4.3 | 8 | 480 | 81.45% | YES |
| HIMS 261120P00018000 | 18.00 | 0.07 | 0.06 | 0.35 | 5 | 385 | 100.20% | |
| HIMS 261120P00033000 | 33.00 | 4.7 | 5.05 | 5.6 | 3 | 335 | 84.28% | YES |
| HIMS 261120P00013000 | 13.00 | 0.02 | 0 | 0.28 | 10 | 280 | 143.36% | |
| HIMS 261120P00036000 | 36.00 | 6.9 | 7.3 | 7.9 | 3 | 212 | 84.96% | YES |
| HIMS 261120P00050000 | 50.00 | 20.13 | 19.85 | 21.05 | 1 | 208 | 88.67% | YES |
| HIMS 261120P00037000 | 37.00 | 9.03 | 7.9 | 8.7 | 1 | 175 | 81.45% | YES |
| HIMS 261120P00005000 | 5.00 | 0.02 | 0 | 0.02 | 10 | 162 | 206.25% | |
| HIMS 261120P00034000 | 34.00 | 5.7 | 5.8 | 6.05 | 3 | 141 | 81.05% | YES |
| HIMS 261120P00038000 | 38.00 | 8.32 | 8.5 | 9.75 | 2 | 119 | 80.76% | YES |
| HIMS 261120P00042000 | 42.00 | 13.12 | 12.3 | 13.2 | 2 | 93 | 83.20% | YES |
| HIMS 261120P00041000 | 41.00 | 12.3 | 11.2 | 12.45 | 3 | 92 | 82.72% | YES |
| HIMS 261120P00010000 | 10.00 | 0.01 | 0 | 0.02 | 3 | 84 | 128.13% | |
| HIMS 261120P00046000 | 46.00 | 17.05 | 15.85 | 17.05 | 29 | 74 | 77.54% | YES |
| HIMS 261120P00045000 | 45.00 | 14.01 | 14.85 | 16.2 | 2 | 68 | 80.66% | YES |
| HIMS 261120P00039000 | 39.00 | 9.58 | 9.4 | 10.65 | 3 | 64 | 82.03% | YES |
| HIMS 261120P00008000 | 8.00 | 0.02 | 0 | 0.02 | 1 | 58 | 153.13% | |
| HIMS 261120P00044000 | 44.00 | 14.77 | 13.95 | 15 | 1 | 35 | 73.54% | YES |
| HIMS 261120P00043000 | 43.00 | 12.05 | 13.1 | 14.3 | 2 | 18 | 84.47% | YES |
| HIMS 261120P00047000 | 47.00 | 19.25 | 19.05 | 20.3 | 0 | 15 | 171.58% | YES |
| HIMS 261120P00055000 | 55.00 | 24.2 | 0 | 0 | 15 | 0 | 0.00% | YES |
| HIMS 261120P00003000 | 3.00 | 0.11 | 0 | 0 | 2 | 0 | 50.00% |
This page displays the full HIMS options chain for contracts expiring on 2026-11-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-11-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in HIMS.
The ITM column highlights whether a contract is currently in-the-money for HIMS: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for HIMS between now and 2026-11-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-11-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in HIMS, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The HIMS options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-11-20 approaches.
