Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $14.10 as of 9/30/2026 10:43:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.40 | 11.00 | 9.20 | % | 1.84 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 6.00 | 6.40 | 10.00 | 8.20 | % | 1.37 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 7.00 | 6.50 | 8.70 | 7.60 | % | 1.09 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 8.00 | 5.60 | 7.20 | 6.40 | % | 0.80 | 0 | 0 | 2.07 | 0.99 | 0.01 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 9.00 | 3.90 | 6.80 | 5.35 | % | 0.59 | 0 | 0 | 2.22 | 0.97 | 0.02 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 10.00 | 3.90 | 5.00 | 4.45 | 4.17 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.33 | 0.93 | 0.04 | -0.01 | 9/18/2026 | 9/30/2026 2:59:01 PM EST |
| 11.00 | 3.00 | 4.20 | 3.60 | % | 0.33 | 0 | 0 | 1.23 | 0.87 | 0.06 | -0.01 | 9/30/2026 2:59:01 PM EST | |||
| 12.00 | 2.30 | 3.40 | 2.85 | % | 0.24 | 0 | 0 | 0.72 | 0.79 | 0.08 | -0.01 | 9/30/2026 2:59:01 PM EST | |||
| 13.00 | 1.95 | 2.25 | 2.10 | % | 0.16 | 0 | 0 | 0.71 | 0.69 | 0.10 | -0.01 | 9/30/2026 2:59:01 PM EST | |||
| 14.00 | 1.45 | 1.65 | 1.55 | 1.58 | +0.16 | +11.27% | 0.11 | 3 | 1 | 0.68 | 0.58 | 0.11 | -0.02 | 9/30/2026 | 9/30/2026 2:59:01 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.02 | +1.77% | 0.07 | 31 | 167 | 0.67 | 0.47 | 0.11 | -0.02 | 9/30/2026 | 9/30/2026 2:59:01 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.05 | -5.89% | 0.05 | 1 | 159 | 0.68 | 0.38 | 0.10 | -0.01 | 9/30/2026 | 9/30/2026 2:59:01 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.70 | 0.29 | 0.09 | -0.01 | 9/25/2026 | 9/30/2026 2:59:01 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.70 | 0.23 | 0.08 | -0.01 | 9/29/2026 | 9/30/2026 2:59:01 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | 0.17 | 0.07 | -0.01 | 9/22/2026 | 9/30/2026 2:59:01 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 3 | 36 | 0.72 | 0.13 | 0.06 | -0.01 | 9/30/2026 | 9/30/2026 2:59:01 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,243 | 0.73 | 0.10 | 0.05 | -0.01 | 9/25/2026 | 9/30/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.02 | 0.00 | 9/30/2026 2:59:01 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.07 | 0.04 | -0.01 | 9/28/2026 | 9/30/2026 2:59:01 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.70 | -0.13 | 0.06 | -0.01 | 9/28/2026 | 9/30/2026 2:59:01 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.69 | -0.21 | 0.08 | -0.01 | 9/28/2026 | 9/30/2026 2:59:01 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.13 | -13.27% | 0.07 | 2 | 85 | 0.69 | -0.31 | 0.10 | -0.01 | 9/30/2026 | 9/30/2026 2:59:01 PM EST |
| 14.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.04 | +3.18% | 0.10 | 5 | 147 | 0.71 | -0.42 | 0.11 | -0.02 | 9/30/2026 | 9/30/2026 2:59:01 PM EST |
| 15.00 | 1.80 | 2.00 | 1.90 | 1.90 | +0.09 | +4.98% | 0.13 | 16 | 225 | 0.69 | -0.53 | 0.11 | -0.02 | 9/30/2026 | 9/30/2026 2:59:01 PM EST |
| 16.00 | 2.50 | 2.75 | 2.63 | 2.51 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | -0.62 | 0.10 | -0.01 | 9/22/2026 | 9/30/2026 2:59:01 PM EST |
| 17.00 | 3.20 | 3.50 | 3.35 | % | 0.20 | 0 | 0 | 0.69 | -0.71 | 0.09 | -0.01 | 9/30/2026 2:59:01 PM EST | |||
| 18.00 | 3.60 | 4.70 | 4.15 | % | 0.23 | 0 | 0 | 0.99 | -0.77 | 0.08 | -0.01 | 9/30/2026 2:59:01 PM EST | |||
| 19.00 | 3.70 | 6.40 | 5.05 | % | 0.27 | 0 | 0 | 1.45 | -0.83 | 0.07 | -0.01 | 9/30/2026 2:59:01 PM EST | |||
| 20.00 | 5.20 | 6.70 | 5.95 | % | 0.30 | 0 | 0 | 1.19 | -0.87 | 0.06 | -0.01 | 9/30/2026 2:59:01 PM EST | |||
| 21.00 | 5.50 | 8.30 | 6.90 | % | 0.33 | 0 | 0 | 1.60 | -0.90 | 0.05 | -0.01 | 9/30/2026 2:59:01 PM EST |