# DEFIANCE DAILY TARGET 2X LONG (HIMZ) Option Chains > HIMZ option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## HIMZ quote | Field | Value | |---|---| | 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 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 10.14. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/HIMZ.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | HIMZ 261120C00008000 | 2.00 | 2.80 | 2.50 | 2.82 | 0 | 0 | 225.31% | 0.8201 | -0.0593 | 0.0037 | 0.0829 | 0.0011 | S | | 9.00 | HIMZ 261120C00009000 | 1.20 | 1.85 | 2.05 | 2.24 | 0 | 0 | 158.23% | 0.7434 | -0.0511 | 0.0045 | 0.1450 | 0.0012 | S | | 10.00 | HIMZ 261120C00010000 | 0.75 | 1.25 | 1.55 | 1.76 | 0 | 15 | 167.22% | 0.5698 | -0.0659 | 0.0055 | 0.1673 | 0.0009 | S | | 11.00 | HIMZ 261120C00011000 | 0.25 | 0.75 | 0.65 | 1.37 | 0 | 11 | 175.70% | 0.4157 | -0.0687 | 0.0055 | 0.1581 | 0.0007 | S | | 12.00 | HIMZ 261120C00012000 | 0.20 | 0.40 | 0.30 | 1.07 | 11 | 51 | 156.93% | 0.2526 | -0.0503 | 0.0045 | 0.1450 | 0.0004 | S | | 13.00 | HIMZ 261120C00013000 | 0.00 | 0.45 | 0.55 | 0.83 | 0 | 80 | 176.37% | 0.1854 | -0.0473 | 0.0038 | 0.1079 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | HIMZ 261120P00008000 | 0.05 | 0.50 | 0.17 | 0.67 | 0 | 12 | 168.80% | -0.1290 | -0.0356 | 0.0030 | 0.0888 | -0.0003 | S | | 9.00 | HIMZ 261120P00009000 | 0.20 | 0.50 | 0.40 | 1.09 | 4 | 60 | 161.56% | -0.2595 | -0.0525 | 0.0046 | 0.1428 | -0.0006 | S | | 10.00 | HIMZ 261120P00010000 | 0.45 | 0.90 | 0.89 | 1.61 | 11 | 140 | 172.69% | -0.4295 | -0.0680 | 0.0055 | 0.1619 | -0.0010 | S | | 11.00 | HIMZ 261120P00011000 | 0.95 | 1.50 | 1.30 | 2.22 | 0 | 5 | 136.83% | -0.6311 | -0.0518 | 0.0053 | 0.1963 | -0.0015 | S | | 12.00 | HIMZ 261120P00012000 | 1.75 | 2.40 | 1.60 | 2.91 | 0 | 21 | 137.19% | -0.7857 | -0.0401 | 0.0041 | 0.1514 | -0.0019 | S | | 13.00 | HIMZ 261120P00013000 | 2.65 | 3.30 | 2.05 | 3.67 | 0 | 6 | 143.57% | -0.8750 | -0.0296 | 0.0029 | 0.1021 | -0.0023 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | HIMZ 261218C00008000 | 2.20 | 3.30 | 3.70 | 4.75 | 0 | 5 | 129.14% | 0.7866 | -0.0170 | 0.0091 | 0.0718 | 0.0050 | S | | 11.00 | HIMZ 261218C00011000 | 1.30 | 1.75 | 1.45 | 3.75 | 3 | 9 | 142.67% | 0.5151 | -0.0256 | 0.0125 | 0.0890 | 0.0036 | S | | 12.00 | HIMZ 261218C00012000 | 0.85 | 1.50 | 1.05 | 3.49 | 1 | 6 | 135.15% | 0.4239 | -0.0238 | 0.0123 | 0.0923 | 0.0031 | S | | 13.00 | HIMZ 261218C00013000 | 0.45 | 1.20 | 0.75 | 3.25 | 7 | 14 | 129.95% | 0.3391 | -0.0214 | 0.0115 | 0.0897 | 0.0026 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | HIMZ 261218P00008000 | 0.55 | 1.00 | 0.65 | 2.35 | 4 | 6 | 133.80% | -0.2177 | -0.0177 | 0.0092 | 0.0701 | -0.0027 | S | | 9.00 | HIMZ 261218P00009000 | 0.90 | 1.35 | 1.14 | 2.94 | 5 | 9 | 140.77% | -0.3113 | -0.0223 | 0.0111 | 0.0800 | -0.0041 | S | | 10.00 | HIMZ 261218P00010000 | 1.35 | 2.00 | 1.65 | 3.58 | 9 | 39 | 139.43% | -0.4019 | -0.0242 | 0.0121 | 0.0884 | -0.0055 | S | | 11.00 | HIMZ 261218P00011000 | 1.95 | 2.75 | 2.18 | 4.25 | 0 | 2 | 132.60% | -0.4970 | -0.0237 | 0.0125 | 0.0958 | -0.0069 | S | | 12.00 | HIMZ 261218P00012000 | 2.65 | 3.60 | 1.88 | 4.95 | 0 | 2 | 152.86% | -0.5473 | -0.0271 | 0.0124 | 0.0826 | -0.0083 | S | | 13.00 | HIMZ 261218P00013000 | 3.30 | 4.40 | 3.50 | 5.67 | 0 | 122 | 120.65% | -0.6837 | -0.0192 | 0.0112 | 0.0940 | -0.0100 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | HIMZ 270115C00008000 | 2.30 | 3.80 | 2.80 | 5.96 | 0 | 31 | 99.98% | 0.7836 | -0.0100 | 0.0124 | 0.0699 | 0.0089 | S | | 9.00 | HIMZ 270115C00009000 | 1.80 | 3.20 | 2.20 | 5.67 | 0 | 2 | 99.07% | 0.6917 | -0.0118 | 0.0149 | 0.0845 | 0.0083 | S | | 10.00 | HIMZ 270115C00010000 | 1.35 | 2.70 | 2.08 | 5.41 | 0 | 10 | 121.37% | 0.6117 | -0.0157 | 0.0162 | 0.0751 | 0.0071 | S | | 11.00 | HIMZ 270115C00011000 | 1.35 | 2.25 | 2.00 | 5.17 | 20 | 6 | 139.05% | 0.5602 | -0.0185 | 0.0166 | 0.0674 | 0.0063 | S | | 12.00 | HIMZ 270115C00012000 | 1.40 | 1.95 | 1.60 | 4.95 | 1 | 13 | 133.51% | 0.4909 | -0.0179 | 0.0168 | 0.0710 | 0.0058 | S | | 13.00 | HIMZ 270115C00013000 | 0.85 | 1.70 | 2.00 | 4.75 | 0 | 3 | 129.40% | 0.4247 | -0.0170 | 0.0165 | 0.0719 | 0.0052 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 8.00 | HIMZ 270115P00008000 | 0.85 | 1.60 | 1.25 | 2.97 | 0 | 4 | 146.42% | -0.2436 | -0.0153 | 0.0132 | 0.0508 | -0.0064 | S | | 9.00 | HIMZ 270115P00009000 | 1.35 | 2.15 | 1.77 | 3.58 | 8 | 2 | 147.51% | -0.3079 | -0.0173 | 0.0148 | 0.0566 | -0.0084 | S | | 10.00 | HIMZ 270115P00010000 | 2.00 | 2.85 | 2.50 | 4.21 | 3 | 13 | 157.12% | -0.3638 | -0.0197 | 0.0158 | 0.0568 | -0.0107 | S | | 12.00 | HIMZ 270115P00012000 | 3.20 | 4.40 | 2.30 | 5.54 | 0 | 1 | 154.58% | -0.4764 | -0.0205 | 0.0168 | 0.0612 | -0.0149 | S | | 13.00 | HIMZ 270115P00013000 | 4.00 | 5.10 | 5.18 | 6.24 | 0 | 117 | 155.21% | -0.5250 | -0.0206 | 0.0168 | 0.0610 | -0.0171 | S | ## 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