# HIMZ 15-Jan-27 10 C Price and Volatility History

> Price, volume, open interest, and implied volatility history for HIMZ Jan 15, 2027 10.00 Call.

Data as of Nov 13, 2026 (end of day).

| Field | Value |
|---|---|
| OCC Symbol | `HIMZ  270115C00010000` |
| Underlying | HIMZ |
| Expiration | Jan 15, 2027 |
| Type | Call |
| Strike | 10.00 |

Listed HIMZ expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21.

Change the view with query parameters: `optsym` (an OCC symbol), or `under`, `expiry` (YYYY-MM-DD), `strike` and `pc` (C or P) for the nearest listed contract; `from` and `to` (YYYY-MM-DD) for the history range. Example: `/quotes/option-prices.md?under=HIMZ&expiry=2027-01-15&strike=10&pc=P`. The strikes of each expiration are on the [option chain](https://www.optionistics.com/quotes/stock-option-chains/HIMZ.md).

Latest session (Nov 13, 2026): Theoretical Price 5.41, Delta 0.6117, Theta -0.0157, Gamma 0.0751, Vega 0.0162, Rho 0.0071.

## Price history

60 sessions from Jan 28, 2026 to Nov 13, 2026 (at most 60); stored history runs 2025-09-15 to 2026-11-13.

| Date | Bid | Ask | Last | Charted Price* | Volume | Open Int | Impl Vol | Delta | Stock |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 13, 2026 | 1.35 | 2.70 | 2.08 | 2.08 | 0 | 10 | 1.2137 | 0.6117 | 10.14 |
| Nov 12, 2026 | 1.80 | 2.95 | 2.08 | 2.08 | 0 | 10 | 1.1853 | 0.6142 | 10.19 |
| Nov 11, 2026 | 2.10 | 3.70 | 2.08 | 2.90 | 0 | 10 | 1.2244 | 0.6926 | 11.32 |
| Nov 10, 2026 | 1.20 | 2.25 | 2.08 | 2.08 | 10 | 0 | 1.3704 | 0.5920 | 9.64 |
| Nov 9, 2026 | 4.80 | 6.40 | 0.00 | 5.60 | 0 | 0 | 1.3578 | 0.8257 | 14.51 |
| Nov 6, 2026 | 8.40 | 10.40 | 0.00 | 9.40 | 0 | 0 | 1.1991 | 0.9330 | 19.01 |
| May 1, 2026 | 0.00 | 0.00 | 0.00 | 35.54 | 0 | 341 | 4.8066 | 1.0089 | 36.32 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 35.27 | 0 | 341 | 4.8135 | 1.0091 | 36.03 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 37.59 | 0 | 341 | 4.8469 | 1.0102 | 38.34 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 41.41 | 0 | 341 | 4.8675 | 1.0111 | 42.16 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 38.50 | 0 | 341 | 4.8741 | 1.0117 | 39.20 |
| Apr 22, 2026 | 0.00 | 0.00 | 0.00 | 40.98 | 0 | 341 | 4.8902 | 1.0123 | 41.68 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 23.19 | 0 | 341 | 4.8362 | 1.0105 | 23.72 |
| Apr 13, 2026 | 0.00 | 0.00 | 0.00 | 22.77 | 0 | 341 | 4.8392 | 1.0106 | 23.29 |
| Apr 10, 2026 | 0.00 | 0.00 | 0.00 | 19.33 | 0 | 341 | 4.8276 | 1.0101 | 19.81 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 19.98 | 0 | 341 | 4.8420 | 1.0108 | 20.45 |
| Apr 8, 2026 | 0.00 | 0.00 | 0.00 | 19.34 | 0 | 341 | 4.8474 | 1.0109 | 19.80 |
| Apr 7, 2026 | 0.00 | 0.00 | 0.00 | 19.66 | 0 | 341 | 4.8569 | 1.0114 | 20.11 |
| Apr 6, 2026 | 0.00 | 0.00 | 0.00 | 21.35 | 0 | 341 | 4.8756 | 1.0123 | 21.80 |
| Apr 2, 2026 | 0.00 | 0.00 | 0.00 | 18.99 | 0 | 341 | 4.8303 | 1.0121 | 19.43 |
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 20.51 | 0 | 341 | 4.8986 | 1.0136 | 20.92 |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 22.64 | 0 | 341 | 4.9179 | 1.0146 | 23.06 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 19.91 | 0 | 341 | 4.9229 | 1.0149 | 20.29 |
| Mar 26, 2026 | 0.00 | 0.00 | 0.00 | 23.25 | 0 | 341 | 4.9505 | 1.0162 | 23.64 |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 23.36 | 0 | 341 | 4.9613 | 1.0166 | 23.74 |
| Mar 20, 2026 | 0.00 | 0.00 | 0.00 | 26.29 | 0 | 341 | 5.0080 | 1.0186 | 26.65 |
| Mar 18, 2026 | 0.60 | 1.00 | 0.70 | 1.73 | 10 | 341 | 1.9472 | 0.5259 | 2.14 |
| Mar 17, 2026 | 0.70 | 1.10 | 0.74 | 2.09 | 2 | 339 | 1.7670 | 0.4994 | 2.52 |
| Mar 16, 2026 | 0.75 | 0.95 | 0.70 | 2.06 | 28 | 323 | 1.9072 | 0.5482 | 2.48 |
| Mar 13, 2026 | 0.75 | 0.90 | 0.75 | 2.06 | 4 | 323 | 1.8758 | 0.5397 | 2.47 |
| Mar 12, 2026 | 0.75 | 1.50 | 0.80 | 1.91 | 13 | 324 | 1.9474 | 0.5501 | 2.30 |
| Mar 11, 2026 | 0.40 | 1.05 | 1.05 | 2.31 | 55 | 313 | 1.6325 | 0.4747 | 2.73 |
| Mar 10, 2026 | 0.50 | 0.75 | 0.60 | 1.89 | 17 | 310 | 1.7206 | 0.4632 | 2.27 |
| Mar 9, 2026 | 0.50 | 0.70 | 0.60 | 1.67 | 193 | 159 | 1.8591 | 0.4918 | 2.03 |
| Mar 6, 2026 | 0.25 | 0.40 | 0.25 | 0.83 | 0 | 159 | 2.1125 | 0.4645 | 1.12 |
| Mar 5, 2026 | 0.25 | 0.40 | 0.25 | 0.84 | 0 | 159 | 2.0982 | 0.4620 | 1.13 |
| Mar 4, 2026 | 0.25 | 0.35 | 0.25 | 0.93 | 3 | 157 | 1.9379 | 0.4156 | 1.23 |
| Mar 3, 2026 | 0.25 | 0.40 | 0.33 | 0.85 | 4 | 157 | 2.1034 | 0.4670 | 1.13 |
| Feb 27, 2026 | 0.25 | 0.45 | 0.30 | 0.72 | 5 | 157 | 2.1994 | 0.4808 | 0.97 |
| Feb 26, 2026 | 0.25 | 0.45 | 0.20 | 0.87 | 0 | 157 | 2.1340 | 0.4865 | 1.13 |
| Feb 25, 2026 | 0.25 | 0.50 | 0.20 | 0.91 | 0 | 157 | 2.1442 | 0.4990 | 1.17 |
| Feb 24, 2026 | 0.05 | 1.85 | 0.20 | 0.86 | 1 | 157 | 1.7774 | 0.3341 | 1.11 |
| Feb 23, 2026 | 0.05 | 0.50 | 0.29 | 0.88 | 21 | 149 | 1.9816 | 0.4282 | 1.13 |
| Feb 20, 2026 | 0.20 | 0.90 | 0.37 | 0.91 | 0 | 149 | 2.1382 | 0.5003 | 1.15 |
| Feb 19, 2026 | 0.20 | 0.50 | 0.37 | 0.94 | 0 | 149 | 2.1021 | 0.4926 | 1.18 |
| Feb 18, 2026 | 0.20 | 1.35 | 0.37 | 0.94 | 1 | 148 | 2.0989 | 0.4926 | 1.18 |
| Feb 17, 2026 | 0.00 | 0.45 | 0.40 | 1.00 | 0 | 148 | 2.0978 | 0.5038 | 1.24 |
| Feb 13, 2026 | 0.25 | 0.50 | 0.40 | 1.02 | 1 | 147 | 2.0747 | 0.5017 | 1.25 |
| Feb 12, 2026 | 0.30 | 0.50 | 0.35 | 0.96 | 3 | 145 | 2.0353 | 0.4751 | 1.18 |
| Feb 11, 2026 | 0.30 | 0.55 | 0.35 | 1.09 | 8 | 138 | 1.9096 | 0.4461 | 1.31 |
| Feb 10, 2026 | 0.45 | 0.80 | 0.48 | 1.19 | 4 | 136 | 2.0656 | 0.5271 | 1.41 |
| Feb 9, 2026 | 0.35 | 0.60 | 0.50 | 1.57 | 4 | 135 | 1.7822 | 0.4687 | 1.81 |
| Feb 6, 2026 | 0.85 | 0.95 | 0.91 | 2.44 | 7 | 128 | 1.7323 | 0.5498 | 2.71 |
| Feb 5, 2026 | 0.85 | 1.35 | 0.95 | 2.57 | 7 | 129 | 1.7048 | 0.5516 | 2.84 |
| Feb 4, 2026 | 0.55 | 1.45 | 1.20 | 2.80 | 2 | 129 | 1.8066 | 0.6082 | 3.07 |
| Feb 3, 2026 | 1.05 | 1.75 | 1.10 | 3.10 | 23 | 126 | 1.5861 | 0.5533 | 3.37 |
| Feb 2, 2026 | 0.35 | 2.90 | 1.50 | 3.36 | 0 | 126 | 1.7712 | 0.6369 | 3.63 |
| Jan 30, 2026 | 0.40 | 2.30 | 1.50 | 0.00 | 15 | 123 | - | 0.0000 | 0.00 |
| Jan 29, 2026 | 1.55 | 2.15 | 1.85 | 0.00 | 12 | 123 | - | 0.0000 | 0.00 |
| Jan 28, 2026 | 1.55 | 2.05 | 1.70 | 0.00 | 1 | 122 | - | 0.0000 | 0.00 |

\* Last Price is the last trade price; Charted Price the split between the bid and ask; Theoretical Price is derived using the historical volatility of the underlying stock or index. Note: Theoretical prices are used for option contracts on stocks that had large intra-day price swings, are new issues, are lightly traded, or are deep in the money or deep out of the money. Theoretical prices do not necessarily represent prices that may be available in an actual market. This chart is for informational purposes only and should not be used as the basis for any investment decision.

## More for HIMZ

- [Quote](https://www.optionistics.com/quotes/stock-quotes/HIMZ.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HIMZ.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/HIMZ.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HIMZ)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HIMZ.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HIMZ.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HIMZ.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HIMZ.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt