HIMZ Options Strategy Builder
720 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
HIMZ 26.95
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
82 contracts
78 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 104% | 9.60 | 10.60 | $17.00 | 0.25 | 0.50 | 138% | -0.07 | 7 | 21 |
| 0 | 0 | 0.94 | 108% | 8.70 | 9.70 | $18.00 | 0.25 | 0.85 | 142% | -0.10 | 1 | 11 |
| 0 | 0 | 0.91 | 115% | 8.00 | 8.80 | $19.00 | 0.55 | 0.80 | 135% | -0.12 | 15 | 27 |
| 0 | 0 | 0.87 | 116% | 7.20 | 8.00 | $20.00 | 0.60 | 1.30 | 138% | -0.16 | 4 | 30 |
| 5 | 5 | 0.84 | 114% | 6.40 | 7.20 | $21.00 | 0.90 | 1.50 | 137% | -0.19 | 1 | 13 |
| 0 | 0 | 0.79 | 118% | 5.70 | 6.60 | $22.00 | 1.25 | 1.80 | 136% | -0.23 | 10 | 76 |
| 29 | 20 | 0.75 | 116% | 5.00 | 5.90 | $23.00 | 1.65 | 2.20 | 138% | -0.27 | 5 | 8 |
| 2 | 1 | 0.70 | 121% | 4.40 | 5.40 | $24.00 | 1.95 | 2.45 | 132% | -0.30 | 66 | 111 |
| 20 | 15 | 0.66 | 121% | 4.00 | 4.80 | $25.00 | 2.50 | 3.10 | 136% | -0.35 | 92 | 48 |
| 11 | 1 | 0.61 | 121% | 3.50 | 4.30 | $26.00 | 3.00 | 3.60 | 137% | -0.39 | 1 | 8 |
| 21 | 5 | 0.57 | 129% | 3.30 | 3.90 | $27.00 | 3.60 | 4.30 | 142% | -0.43 | 2 | 11 |
| 15 | 6 | 0.52 | 127% | 2.75 | 3.60 | $28.00 | 4.20 | 4.90 | 140% | -0.47 | 3 | 4 |
| 11 | 17 | 0.49 | 133% | 2.60 | 3.40 | $29.00 | 4.80 | 5.60 | 141% | -0.50 | 3 | 6 |
| 86 | 27 | 0.45 | 136% | 2.35 | 3.10 | $30.00 | 5.50 | 6.20 | 141% | -0.54 | 8 | 69 |
| 315 | 6 | 0.41 | 130% | 2.00 | 2.50 | $31.00 | 6.10 | 7.00 | 143% | -0.57 | 1 | 8 |
| 22 | 15 | 0.37 | 129% | 1.65 | 2.30 | $32.00 | 6.90 | 7.70 | 142% | -0.61 | 6 | 7 |
| 19 | 33 | 0.35 | 133% | 1.45 | 2.25 | $33.00 | 7.70 | 8.60 | 145% | -0.63 | 3 | 93 |
| 5 | 3 | 0.31 | 134% | 1.55 | 1.70 | $34.00 | 8.50 | 9.40 | 147% | -0.66 | 2 | 2 |
| 10 | 34 | 0.29 | 137% | 1.25 | 1.70 | $35.00 | 9.30 | 10.20 | 148% | -0.69 | 1 | 4 |
| 13 | 13 | 0.28 | 143% | 1.10 | 1.85 | $36.00 | 10.20 | 11.10 | 152% | -0.70 | 0 | 0 |
| 2 | 2 | 0.24 | 135% | 0.80 | 1.50 | $37.00 | 11.10 | 11.90 | 152% | -0.72 | 1 | 1 |
| 4 | 1 | 0.21 | 134% | 0.70 | 1.30 | $38.00 | 11.80 | 12.70 | 147% | -0.76 | 2 | 2 |
| 13 | 5 | 0.19 | 135% | 0.55 | 1.20 | $39.00 | 12.90 | 13.60 | 153% | -0.76 | 1 | 1 |
| 27 | 9 | 0.18 | 138% | 0.60 | 1.00 | $40.00 | 13.70 | 14.60 | 155% | -0.78 | 1 | 6 |
| 3 | 10 | 0.17 | 139% | 0.50 | 1.00 | $41.00 | 14.70 | 15.50 | 158% | -0.79 | 0 | 0 |
| 0 | 2 | 0.14 | 136% | 0.35 | 0.90 | $42.00 | 15.60 | 16.40 | 160% | -0.81 | 1 | 1 |
| 1 | 1 | 0.14 | 142% | 0.30 | 1.00 | $43.00 | 16.50 | 17.40 | 163% | -0.82 | 0 | 0 |
| 2 | 8 | 0.13 | 142% | 0.25 | 0.90 | $44.00 | 17.40 | 18.30 | 161% | -0.83 | 0 | 0 |
| 10 | 7 | 0.13 | 147% | 0.35 | 0.80 | $45.00 | 18.30 | 19.20 | 160% | -0.85 | 0 | 0 |
| 1 | 1 | 0.12 | 148% | 0.15 | 0.90 | $46.00 | 19.30 | 20.20 | 164% | -0.85 | 0 | 0 |
| 0 | 0 | 0.10 | 148% | 0.05 | 0.85 | $47.00 | 20.40 | 21.20 | 171% | -0.85 | 0 | 0 |
| 0 | 0 | 0.10 | 152% | 0.05 | 0.85 | $48.00 | 21.30 | 22.10 | 169% | -0.86 | 0 | 0 |
| 0 | 0 | 0.09 | 151% | 0.00 | 0.95 | $49.00 | 22.10 | 23.10 | 167% | -0.88 | 1 | 1 |
| 20 | 5 | 0.08 | 149% | 0.05 | 0.65 | $50.00 | 23.10 | 24.10 | 171% | -0.88 | 1 | 1 |
| 0 | 0 | 0.09 | 160% | 0.00 | 4.50 | $51.00 | 24.00 | 25.00 | 169% | -0.89 | 0 | 0 |
| 0 | 0 | 0.09 | 163% | 0.00 | 4.40 | $52.00 | 25.00 | 25.90 | 169% | -0.90 | 0 | 0 |
| 0 | 0 | 0.05 | 144% | 0.05 | 0.35 | $53.00 | 26.00 | 26.90 | 172% | -0.90 | 0 | 0 |
| 2 | 1 | 0.06 | 152% | 0.05 | 0.45 | $54.00 | 27.00 | 27.90 | 176% | -0.91 | 0 | 0 |
| 107 | 6 | 0.06 | 153% | 0.05 | 0.40 | $55.00 | 28.00 | 29.00 | 184% | -0.90 | 105 | 105 |
| 0 | 0 | 0.09 | 176% | 0.00 | 1.75 | $56.00 | 28.90 | 29.90 | 177% | -0.92 | 0 | 0 |
| 2 | 2 | 0.05 | 159% | 0.05 | 0.40 | $57.00 | 29.90 | 30.80 | 175% | -0.92 | 1 | 1 |