This page reflects HIMX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Oct 2, 2026 close
HIMX Options Chain
Data as of market close Oct 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 14)
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
10.00
3.70
4.40
6.50
0.00
1
26
166.4%
0.928
0.0276
-0.025
0.004
0.003
11.00
3.56
3.40
5.30
0.00
0
10
114.8%
0.942
0.0340
-0.015
0.003
0.004
12.00
3.20
2.70
4.10
0.95
7
25
99.9%
0.908
0.0554
-0.019
0.005
0.004
13.00
2.05
1.80
3.10
0.40
1
63
81.8%
0.860
0.0909
-0.021
0.007
0.004
14.00
1.49
1.20
1.65
0.59
275
361
52.1%
0.815
0.1712
-0.016
0.008
0.004
15.00
0.86
0.50
1.00
0.43
52
1,356
51.0%
0.589
0.2556
-0.022
0.012
0.003
16.00
0.36
0.35
0.45
0.17
305
3,474
56.8%
0.357
0.2199
-0.023
0.011
0.002
17.00
0.18
0.15
0.20
0.08
27
1,931
57.4%
0.184
0.1551
-0.017
0.008
0.001
18.00
0.08
0.00
0.10
0.03
30
278
53.9%
0.066
0.0795
-0.007
0.004
0.000
19.00
0.05
0.00
0.10
0.00
6
36
66.8%
0.054
0.0550
-0.008
0.003
0.000
20.00
0.10
0.00
0.15
0.00
1
135
85.2%
0.062
0.0482
-0.011
0.004
0.000
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
8.00
0.05
0.00
0.75
0.00
1
1
276.6%
-0.072
0.0166
-0.040
0.004
-0.001
10.00
0.05
0.00
0.75
0.00
5
103
198.8%
-0.100
0.0296
-0.037
0.005
-0.001
11.00
0.10
0.00
0.30
0.00
26
130
124.2%
-0.071
0.0366
-0.018
0.004
-0.000
12.00
0.04
0.00
0.15
-0.03
11
203
82.0%
-0.057
0.0469
-0.010
0.003
-0.000
13.00
0.10
0.05
0.15
-0.15
22
1,022
64.5%
-0.091
0.0850
-0.011
0.005
-0.001
14.00
0.35
0.05
0.55
-0.10
1
654
64.8%
-0.228
0.1562
-0.020
0.009
-0.001
15.00
0.40
0.45
0.65
-0.78
4
212
54.3%
-0.414
0.2404
-0.022
0.012
-0.003
16.00
1.95
0.90
1.35
0.00
11
10
53.7%
-0.653
0.2302
-0.020
0.011
-0.004
17.00
3.41
1.10
3.10
0.00
1
2
75.2%
-0.744
0.1432
-0.024
0.010
-0.005
18.00
3.80
2.40
4.10
0.00
2
3
110.4%
-0.744
0.0978
-0.036
0.010
-0.006
20.00
6.75
4.20
6.10
0.00
0
0
133.8%
-0.816
0.0666
-0.036
0.008
-0.007
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.