Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $13.79 as of 8/24/2026 2:24:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.80 | 9.10 | 7.45 | % | 1.24 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.00 | 5.80 | 7.90 | 6.85 | % | 0.98 | 0 | 0 | 2.71 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 8.00 | 5.00 | 6.70 | 5.85 | % | 0.73 | 0 | 0 | 2.14 | 0.96 | 0.02 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 9.00 | 4.10 | 5.70 | 4.90 | % | 0.54 | 0 | 0 | 1.81 | 0.92 | 0.03 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 2.50 | 5.40 | 3.95 | % | 0.40 | 0 | 0 | 1.98 | 0.87 | 0.05 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 11.00 | 1.70 | 4.60 | 3.15 | % | 0.29 | 0 | 0 | 1.64 | 0.83 | 0.06 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 12.00 | 1.85 | 3.20 | 2.53 | % | 0.21 | 0 | 0 | 1.14 | 0.74 | 0.08 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 13.00 | 1.50 | 2.45 | 1.98 | % | 0.15 | 0 | 0 | 0.79 | 0.64 | 0.09 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 14.00 | 1.00 | 1.75 | 1.38 | 1.35 | -0.15 | -10.00% | 0.10 | 91 | 88 | 0.75 | 0.52 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 15.00 | 0.70 | 1.25 | 0.98 | 0.90 | -0.29 | -24.37% | 0.07 | 2 | 3 | 0.76 | 0.41 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 16.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.19 | -22.62% | 0.04 | 9 | 3 | 0.74 | 0.31 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 17.00 | 0.25 | 0.70 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.76 | 0.23 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 2 | 1 | 0.76 | 0.16 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.27 | % | 0.01 | 13 | 0 | 0.83 | 0.14 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 40 | 0.95 | 0.10 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 21.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.03 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 22.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.98 | 0.04 | 0.02 | 0.00 | 8/24/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.02 | 1 | 0 | 1.21 | -0.04 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.23 | -0.08 | 0.03 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | -0.13 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.45 | % | 0.04 | 5 | 0 | 0.77 | -0.17 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 12.00 | 0.50 | 1.15 | 0.83 | 0.70 | 0.00 | 0.00% | 0.07 | 2 | 11 | 0.82 | -0.26 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 13.00 | 0.95 | 1.35 | 1.15 | 1.20 | % | 0.09 | 13 | 0 | 0.75 | -0.36 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 14.00 | 1.40 | 2.15 | 1.78 | % | 0.13 | 0 | 0 | 0.76 | -0.48 | 0.10 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 15.00 | 2.00 | 3.00 | 2.50 | % | 0.17 | 0 | 0 | 0.75 | -0.59 | 0.10 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 16.00 | 2.80 | 3.90 | 3.35 | % | 0.21 | 0 | 0 | 0.74 | -0.69 | 0.09 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 17.00 | 3.30 | 4.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.16 | -0.77 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 18.00 | 3.50 | 6.40 | 4.95 | % | 0.28 | 0 | 0 | 1.51 | -0.84 | 0.07 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 19.00 | 4.50 | 7.30 | 5.90 | % | 0.31 | 0 | 0 | 1.64 | -0.86 | 0.06 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 20.00 | 6.00 | 7.90 | 6.95 | % | 0.35 | 0 | 0 | 1.53 | -0.90 | 0.05 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 21.00 | 6.20 | 8.90 | 7.55 | % | 0.36 | 0 | 0 | 1.49 | -0.94 | 0.03 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 22.00 | 7.80 | 10.70 | 9.25 | % | 0.42 | 0 | 0 | 2.02 | -0.96 | 0.02 | 0.00 | 8/24/2026 4:00:01 PM EST |