# 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.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120C00022000) | 4.70 | 4.02 | 17.72% | 0 | 1.78 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120C00025000) | 3.55 | 3.55 | 15.65% | 0 | 1.77 |
| [Nov 20 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120C00020000) | 5.60 | 2.92 | 12.87% | 0 | 1.77 |
| [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120C00024000) | 3.85 | 3.85 | 16.98% | 0 | 1.75 |
| [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261120C00023000) | 4.20 | 4.20 | 18.52% | 0 | 1.74 |
| [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218C00025000) | 5.03 | 5.03 | 22.18% | 1 | 1.67 |
| [Dec 18 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218C00023000) | 5.30 | 5.30 | 23.37% | 1 | 1.55 |
| [Dec 18 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218C00024000) | 4.80 | 4.80 | 21.16% | 1 | 1.51 |
| [Dec 18 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218C00021000) | 5.80 | 4.12 | 18.17% | 1 | 1.46 |
| [Dec 18 '26 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20261218C00020000) | 6.20 | 3.52 | 15.52% | 1 | 1.44 |
| [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115C00025000) | 5.30 | 5.30 | 23.37% | 2 | 1.43 |
| [Jan 15 '27 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115C00024000) | 5.45 | 5.45 | 24.03% | 2 | 1.38 |
| [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121C00025000) | 12.40 | 12.40 | 54.67% | 14 | 1.37 |
| [Jan 21 '28 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121C00024000) | 12.55 | 12.55 | 55.34% | 14 | 1.36 |
| [Jan 15 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115C00023000) | 5.70 | 5.70 | 25.13% | 2 | 1.36 |
| [Mar 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270319C00025000) | 6.70 | 6.70 | 29.54% | 4 | 1.32 |
| [Jan 15 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115C00022000) | 5.90 | 5.22 | 23.02% | 2 | 1.32 |
| [Jan 15 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115C00020000) | 6.65 | 3.97 | 17.50% | 2 | 1.29 |
| [Mar 19 '27 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270319C00020000) | 8.20 | 5.52 | 24.34% | 4 | 1.28 |
| [Jan 21 '28 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121C00023000) | 11.90 | 11.90 | 52.47% | 14 | 1.25 |
| [Jan 15 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20270115C00021000) | 5.90 | 4.22 | 18.61% | 2 | 1.21 |
| [Jan 21 '28 20.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121C00020000) | 12.40 | 9.72 | 42.86% | 14 | 1.21 |
| [Jan 21 '28 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HIMZ%20%20280121C00021000) | 12.10 | 10.42 | 45.94% | 14 | 1.21 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/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