# Quote for HIMZ (DEFIANCE DAILY TARGET 2X LONG)

> HIMZ stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for HIMZ.

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

| 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 |

## Option strategies

The best candidates for HIMZ from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Jan 21 '28 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00022000) | [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00025000) | -0.53 | 3.00 |
| [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00020000) | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00024000) | -2.10 | 4.00 |
| [Nov 20 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00021000) | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00024000) | -1.60 | 3.00 |
| [Jun 17 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00022000) | [Jun 17 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00023000) | -0.41 | 1.00 |
| [Nov 20 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00022000) | [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00024000) | -1.11 | 2.00 |
| [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00020000) | [Jan 21 '28 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00023000) | -1.95 | 3.00 |
| [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00020000) | [Nov 20 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00022000) | -0.99 | 2.00 |
| [Jun 17 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00020000) | [Jun 17 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00023000) | -1.85 | 3.00 |
| [Jan 21 '28 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00021000) | [Jan 21 '28 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00023000) | -1.25 | 2.00 |
| [Nov 20 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00021000) | [Nov 20 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00022000) | -0.49 | 1.00 |
| [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00020000) | [Jan 21 '28 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00024000) | -2.90 | 4.00 |
| [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00020000) | [Nov 20 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00021000) | -0.50 | 1.00 |
| [Jan 21 '28 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00021000) | [Jan 21 '28 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00024000) | -2.20 | 3.00 |
| [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00020000) | [Jan 21 '28 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00021000) | -0.70 | 1.00 |
| [Dec 18 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00021000) | [Dec 18 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00022000) | -0.60 | 1.00 |
| [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00020000) | [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00025000) | -3.80 | 5.00 |
| [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00020000) | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00023000) | -1.70 | 3.00 |
| [Jun 17 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00020000) | [Jun 17 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00022000) | -1.44 | 2.00 |
| [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00020000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00025000) | -3.00 | 5.00 |
| [Jan 21 '28 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00021000) | [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121P00025000) | -3.10 | 4.00 |
| [Nov 20 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00021000) | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00023000) | -1.20 | 2.00 |
| [Nov 20 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00021000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00025000) | -2.50 | 4.00 |
| [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00020000) | [Jan 15 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00022000) | -1.30 | 2.00 |
| [Jun 17 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00022000) | [Jun 17 '27 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00024000) | -1.66 | 2.00 |
| [Jun 17 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00020000) | [Jun 17 '27 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270617P00024000) | -3.10 | 4.00 |
| [Nov 20 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00022000) | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00023000) | -0.71 | 1.00 |
| [Nov 20 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00022000) | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120P00025000) | -2.01 | 3.00 |
| [Jan 15 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00022000) | [Jan 15 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00023000) | -0.85 | 1.00 |
| [Jan 15 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00022000) | [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00025000) | -2.25 | 3.00 |
| [Jan 15 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00022000) | [Jan 15 '27 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00024000) | -1.60 | 2.00 |
| [Dec 18 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00022000) | [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00025000) | -2.20 | 3.00 |
| [Dec 18 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00021000) | [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00025000) | -2.80 | 4.00 |
| [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00020000) | [Jan 15 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00023000) | -2.15 | 3.00 |
| [Mar 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270319P00020000) | [Mar 19 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270319P00023000) | -2.40 | 3.00 |
| [Dec 18 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00020000) | [Dec 18 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00021000) | -0.85 | 1.00 |
| [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00020000) | [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00025000) | -3.55 | 5.00 |
| [Dec 18 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00020000) | [Dec 18 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00022000) | -1.45 | 2.00 |
| [Dec 18 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00022000) | [Dec 18 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00024000) | -1.60 | 2.00 |
| [Dec 18 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00021000) | [Dec 18 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218P00024000) | -2.20 | 3.00 |
| [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00020000) | [Jan 15 '27 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115P00024000) | -2.90 | 4.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/HIMZ.md)

## 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