Home Options HIMXChain

HIMX

Himax Technologies, Inc.Close $18.72EOD only

Max Pain

$12.00

Next expiry Jun 18, 2026

Expected Move

±$3.88

20.7% from close

Price Gap

-6.72

Distance to max pain

IV Rank

Low premium

P/C OI

0.19

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects HIMX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

HIMX Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	17.90	17.20	19.40	-0.40	3	5	1050.0%	0.993	0.0003	-0.018	0.001	0.000
3.00	8.00	14.00	17.60	0.00	0	0	342.2%	0.991	0.0013	-0.008	0.001	0.002
4.00	14.95	14.10	16.60	0.00	6	1	470.3%	0.966	0.0030	-0.032	0.004	0.002
5.00	13.05	13.20	15.60	0.00	2	20	412.9%	0.957	0.0042	-0.035	0.005	0.003
6.00	2.15	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.001	0.000	0.005
7.00	11.95	11.10	13.20	0.00	2	438	274.2%	0.952	0.0069	-0.026	0.005	0.005
8.00	9.89	10.00	11.50	0.00	5	332	140.6%	0.991	0.0034	-0.004	0.001	0.006
9.00	9.80	9.30	11.10	-0.20	6	1,811	219.9%	0.933	0.0112	-0.027	0.007	0.006
10.00	8.60	8.20	10.10	-0.36	15	2,701	187.3%	0.928	0.0139	-0.024	0.007	0.007
11.00	8.10	7.50	8.00	0.00	4	2,095	91.4%	0.986	0.0073	-0.004	0.002	0.008
12.00	6.80	6.40	7.20	-0.18	2	1,428	93.4%	0.967	0.0151	-0.008	0.004	0.009
13.00	5.86	5.60	6.90	-0.19	3	2,086	132.8%	0.879	0.0287	-0.026	0.011	0.008
14.00	4.90	4.60	6.00	0.18	16	2,124	117.4%	0.854	0.0370	-0.026	0.012	0.008
15.00	4.28	3.80	4.40	0.63	115	1,860	83.2%	0.859	0.0509	-0.018	0.012	0.010
16.00	3.59	3.30	3.70	0.29	385	3,259	92.5%	0.772	0.0619	-0.027	0.016	0.009
17.00	2.90	2.65	3.10	-0.36	45	1,235	93.0%	0.696	0.0713	-0.031	0.018	0.008
18.00	2.30	2.10	2.45	-0.15	14	839	90.4%	0.616	0.0801	-0.033	0.020	0.007
19.00	1.70	1.65	2.00	-0.55	878	403	91.2%	0.534	0.0826	-0.034	0.021	0.006
20.00	1.55	1.45	1.60	-0.25	234	6,158	95.3%	0.461	0.0789	-0.035	0.021	0.006
21.00	1.23	1.05	1.35	-0.24	179	833	95.0%	0.389	0.0765	-0.034	0.020	0.005
22.00	1.00	0.85	1.10	-0.15	120	2,112	96.9%	0.329	0.0708	-0.032	0.019	0.004
23.00	1.00	0.70	0.90	0.10	11	1,043	98.9%	0.279	0.0643	-0.031	0.018	0.004
24.00	0.65	0.45	0.75	-0.18	14	5,625	97.3%	0.225	0.0584	-0.027	0.016	0.003
25.00	0.60	0.50	0.60	-0.05	94	2,433	103.0%	0.201	0.0516	-0.027	0.015	0.003
26.00	0.45	0.25	0.70	0.05	190	398	106.1%	0.174	0.0459	-0.025	0.014	0.002
27.00	0.40	0.15	0.60	0.00	5	23	105.9%	0.143	0.0404	-0.022	0.012	0.002
28.00	0.35	0.30	0.40	-0.10	6	92	110.7%	0.131	0.0363	-0.022	0.011	0.002
29.00	0.28	0.25	0.40	-0.09	1	1,077	114.8%	0.119	0.0328	-0.021	0.010	0.002
30.00	0.28	0.05	0.45	-0.07	33	1,734	113.5%	0.096	0.0285	-0.018	0.009	0.001
31.00	0.30	0.10	0.75	0.00	3	117	135.7%	0.132	0.0298	-0.027	0.011	0.002
35.00	0.25	0.00	0.45	0.05	1	1,480	135.9%	0.076	0.0199	-0.018	0.008	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.03	0.00	0.05	0.01	3	7	468.8%	-0.002	0.0003	-0.003	0.000	-0.000
2.00	0.04	0.00	0.05	-0.01	13	3	350.0%	-0.003	0.0005	-0.003	0.000	-0.000
4.00	0.03	0.00	0.30	0.00	1	57	324.2%	-0.016	0.0023	-0.012	0.002	-0.000
5.00	0.05	0.00	0.00	0.00	10	0	50.0%	0.000	0.0000	0.000	0.000	0.000
6.00	0.03	0.00	0.30	0.00	1	331	242.2%	-0.022	0.0041	-0.012	0.003	-0.000
7.00	0.02	0.00	0.30	0.00	30	1,358	212.1%	-0.026	0.0053	-0.011	0.003	-0.000
8.00	0.04	0.00	0.05	0.00	8	342	135.9%	-0.008	0.0030	-0.003	0.001	-0.000
9.00	0.19	0.00	0.30	0.00	144	656	163.3%	-0.034	0.0087	-0.011	0.004	-0.001
10.00	0.05	0.00	0.30	-0.21	11	207	142.6%	-0.038	0.0111	-0.011	0.004	-0.001
11.00	0.10	0.00	0.40	0.00	1	252	132.8%	-0.053	0.0154	-0.013	0.006	-0.001
12.00	0.09	0.05	0.15	-0.06	11	646	97.7%	-0.039	0.0163	-0.007	0.004	-0.001
13.00	0.17	0.00	0.35	0.00	9	178	94.7%	-0.065	0.0254	-0.011	0.007	-0.001
14.00	0.20	0.20	0.35	-0.10	21	231	90.4%	-0.100	0.0368	-0.014	0.009	-0.002
15.00	0.45	0.40	0.55	0.00	242	2,874	90.6%	-0.157	0.0502	-0.019	0.013	-0.003
16.00	0.69	0.65	0.80	0.06	302	935	89.1%	-0.222	0.0634	-0.024	0.016	-0.004
17.00	1.08	0.95	1.20	0.18	15	894	88.8%	-0.300	0.0742	-0.027	0.018	-0.005
18.00	1.56	1.40	1.65	0.26	72	848	89.0%	-0.384	0.0814	-0.030	0.020	-0.007
19.00	2.05	1.90	2.20	0.15	43	216	88.7%	-0.468	0.0850	-0.031	0.021	-0.009
20.00	2.48	2.55	2.85	0.00	7	269	90.4%	-0.547	0.0830	-0.031	0.021	-0.010
21.00	3.30	3.30	3.60	0.45	1	331	93.7%	-0.614	0.0774	-0.031	0.020	-0.012
22.00	4.40	4.10	4.50	0.34	1	23	99.2%	-0.665	0.0696	-0.031	0.019	-0.013
23.00	3.80	4.90	5.40	0.00	4	7	102.7%	-0.710	0.0631	-0.030	0.018	-0.015
24.00	5.60	5.80	6.20	0.00	10	66	104.5%	-0.753	0.0572	-0.028	0.017	-0.016
25.00	5.11	6.10	7.30	0.00	0	52	94.1%	-0.828	0.0514	-0.019	0.013	-0.018
27.00	7.20	8.00	9.20	0.00	0	1	101.4%	-0.870	0.0395	-0.017	0.011	-0.020
30.00	11.10	11.00	12.00	1.10	4	6	110.2%	-0.912	0.0275	-0.013	0.008	-0.023
34.00	16.80	15.00	16.10	0.00	0	1	136.5%	-0.911	0.0223	-0.016	0.008	-0.026

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.