HIMZ Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

10.14

Change

-0.05

Open

10.01

Previous

10.19

High

10.60

Low

9.60

Bid

-

Ask

-

Volume

244,656

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

149.5%

Hist Vol

329.4%

Opt Volume

385

Open Int

10,304

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMZ 261120C00008000	2.00	2.80	2.50	2.82	0	0	S	8.00	HIMZ 261120P00008000	0.05	0.50	0.17	0.67	0	12	S
HIMZ 261120C00009000	1.20	1.85	2.05	2.24	0	0	S	9.00	HIMZ 261120P00009000	0.20	0.50	0.40	1.09	4	60	S
HIMZ 261120C00010000	0.75	1.25	1.55	1.76	0	15	S	10.00	HIMZ 261120P00010000	0.45	0.90	0.89	1.61	11	140	S
HIMZ 261120C00011000	0.25	0.75	0.65	1.37	0	11	S	11.00	HIMZ 261120P00011000	0.95	1.50	1.30	2.22	0	5	S
HIMZ 261120C00012000	0.20	0.40	0.30	1.07	11	51	S	12.00	HIMZ 261120P00012000	1.75	2.40	1.60	2.91	0	21	S
HIMZ 261120C00013000	0.00	0.45	0.55	0.83	0	80	S	13.00	HIMZ 261120P00013000	2.65	3.30	2.05	3.67	0	6	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMZ 261218C00008000	2.20	3.30	3.70	4.75	0	5	S	8.00	HIMZ 261218P00008000	0.55	1.00	0.65	2.35	4	6	S
—	—	—	—	—	—	—	—	9.00	HIMZ 261218P00009000	0.90	1.35	1.14	2.94	5	9	S
—	—	—	—	—	—	—	—	10.00	HIMZ 261218P00010000	1.35	2.00	1.65	3.58	9	39	S
HIMZ 261218C00011000	1.30	1.75	1.45	3.75	3	9	S	11.00	HIMZ 261218P00011000	1.95	2.75	2.18	4.25	0	2	S
HIMZ 261218C00012000	0.85	1.50	1.05	3.49	1	6	S	12.00	HIMZ 261218P00012000	2.65	3.60	1.88	4.95	0	2	S
HIMZ 261218C00013000	0.45	1.20	0.75	3.25	7	14	S	13.00	HIMZ 261218P00013000	3.30	4.40	3.50	5.67	0	122	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HIMZ 270115C00008000	2.30	3.80	2.80	5.96	0	31	S	8.00	HIMZ 270115P00008000	0.85	1.60	1.25	2.97	0	4	S
HIMZ 270115C00009000	1.80	3.20	2.20	5.67	0	2	S	9.00	HIMZ 270115P00009000	1.35	2.15	1.77	3.58	8	2	S
HIMZ 270115C00010000	1.35	2.70	2.08	5.41	0	10	S	10.00	HIMZ 270115P00010000	2.00	2.85	2.50	4.21	3	13	S
HIMZ 270115C00011000	1.35	2.25	2.00	5.17	20	6	S	11.00	—	—	—	—	—	—	—	—
HIMZ 270115C00012000	1.40	1.95	1.60	4.95	1	13	S	12.00	HIMZ 270115P00012000	3.20	4.40	2.30	5.54	0	1	S
HIMZ 270115C00013000	0.85	1.70	2.00	4.75	0	3	S	13.00	HIMZ 270115P00013000	4.00	5.10	5.18	6.24	0	117	S

Below are few quick-links for most popular options chains: