Cboe Global Markets

HIMZ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Defiance Daily Target 2X Long HIMS ETF (himz)

2025-09-05 15:59:57 ET (Delayed)
Bid: 
17.12
Ask: 
17.25
Vol: 
4,623,630
Last: 
17.12
Change: 
+0.13 (+0.7506%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HIMZ 15.000
3.23
+0.33
2.95
3.1
24
1.29
0.754
0.0715
240
HIMZ 16.000
1.92
-0.405
2.3
2.5
19
1.28
0.6683
0.0826
397
HIMZ 17.000
1.88
+0.055
1.8
2
87
1.28
0.578
0.0887
646
HIMZ 18.000
1.4
-0.05
1.4
1.6
27
1.35
0.4904
0.0894
306
HIMZ 19.000
1.16
+0.01
1.1
1.2
44
1.33
0.4104
0.0859
1578
HIMZ 20.000
0.87
-0.055
0.85
0.95
75
1.35
0.3407
0.0795
3013
Fri Sep 19 2025
Strike
HIMZ 15.000
HIMZ 16.000
HIMZ 17.000
HIMZ 18.000
HIMZ 19.000
HIMZ 20.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HIMZ 15.000
0.7
-0.225
0.7
0.75
78
1.29
-0.245
0.071
840
HIMZ 16.000
1.05
-0.275
1
1.15
59
1.27
-0.3303
0.0822
509
HIMZ 17.000
1.55
-0.325
1.5
1.6
43
1.27
-0.4201
0.0883
357
HIMZ 18.000
2.15
-0.325
2.05
2.25
24
1.3
-0.5075
0.0891
212
HIMZ 19.000
3.12
-0.03
2.7
2.95
10
1.3
-0.5872
0.0856
215
HIMZ 20.000
3.58
-0.32
3.5
3.7
9
1.36
-0.6567
0.0793
884
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.