Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $11.45 as of 10/27/2026 7:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.40 | 11.10 | 9.75 | 12.05 | 0.00 | 0.00% | 4.88 | 0 | 2 | 7.17 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:53 PM EST |
| 3.00 | 7.10 | 10.50 | 8.80 | 11.10 | 0.00 | 0.00% | 2.93 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:53 PM EST |
| 4.00 | 6.10 | 9.50 | 7.80 | % | 1.95 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 5.00 | 5.40 | 8.50 | 6.95 | 8.90 | 0.00 | 0.00% | 1.39 | 0 | 8 | 3.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:53 PM EST |
| 6.00 | 5.00 | 6.80 | 5.90 | 7.60 | 0.00 | 0.00% | 0.98 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:53 PM EST |
| 7.00 | 4.20 | 5.40 | 4.80 | 6.63 | 0.00 | 0.00% | 0.69 | 0 | 74 | 1.57 | 0.98 | 0.02 | 0.00 | 9/16/2026 | 10/27/2026 3:59:53 PM EST |
| 8.00 | 2.55 | 5.30 | 3.93 | 6.48 | 0.00 | 0.00% | 0.49 | 0 | 30 | 2.07 | 0.94 | 0.04 | 0.00 | 9/23/2026 | 10/27/2026 3:59:53 PM EST |
| 9.00 | 2.20 | 4.20 | 3.20 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.64 | 0.86 | 0.06 | -0.01 | 8/18/2026 | 10/27/2026 3:59:53 PM EST |
| 10.00 | 2.00 | 3.10 | 2.55 | 2.34 | 0.00 | 0.00% | 0.26 | 0 | 271 | 0.84 | 0.77 | 0.09 | -0.01 | 10/14/2026 | 10/27/2026 3:59:53 PM EST |
| 11.00 | 1.20 | 3.20 | 2.20 | 2.35 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.01 | 0.66 | 0.12 | -0.01 | 10/19/2026 | 10/27/2026 3:59:53 PM EST |
| 12.00 | 0.90 | 1.50 | 1.20 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.71 | 0.53 | 0.14 | -0.01 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 13.00 | 0.30 | 1.15 | 0.73 | 0.80 | +0.28 | +53.85% | 0.06 | 8 | 1,031 | 0.64 | 0.39 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 14.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 244 | 0.68 | 0.28 | 0.12 | -0.01 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 0.25 | 0.75 | 0.50 | 0.35 | +0.05 | +16.67% | 0.03 | 50 | 1,180 | 0.67 | 0.20 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 16.00 | 0.20 | 0.75 | 0.48 | 0.25 | +0.05 | +25.00% | 0.03 | 15 | 1,255 | 0.69 | 0.14 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.03 | +17.65% | 0.01 | 15 | 1,249 | 0.81 | 0.09 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.23 | -60.53% | 0.01 | 5 | 450 | 0.70 | 0.07 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 561 | 1.54 | 0.03 | 0.02 | 0.00 | 10/20/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 1,097 | 0.83 | 0.02 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.25 | 0.01 | 0.01 | 0.00 | 9/30/2026 | 10/27/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.38 | +0.28 | +280.00% | 0.01 | 10 | 512 | 1.36 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2,021 | 1.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 610 | 1.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 424 | 2.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 555 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 547 | 2.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 513 | 2.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 70 | 4.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.10 | 0 | 23 | 3.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 53 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 225 | 2.18 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.86 | -0.02 | 0.02 | 0.00 | 8/17/2026 | 10/27/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 107 | 1.39 | -0.06 | 0.04 | 0.00 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 713 | 0.73 | -0.14 | 0.06 | -0.01 | 10/20/2026 | 10/27/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 464 | 0.64 | -0.23 | 0.09 | -0.01 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 11.00 | 0.55 | 1.05 | 0.80 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 1,146 | 0.69 | -0.34 | 0.12 | -0.01 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 12.00 | 0.75 | 1.55 | 1.15 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 512 | 0.61 | -0.47 | 0.14 | -0.01 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 13.00 | 1.45 | 2.15 | 1.80 | 1.74 | -0.66 | -27.50% | 0.14 | 5 | 274 | 0.61 | -0.61 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 14.00 | 1.85 | 3.40 | 2.63 | 2.77 | 0.00 | 0.00% | 0.19 | 0 | 202 | 1.14 | -0.72 | 0.12 | -0.01 | 10/20/2026 | 10/27/2026 3:59:53 PM EST |
| 15.00 | 3.10 | 4.10 | 3.60 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 168 | 1.11 | -0.80 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 16.00 | 3.70 | 5.50 | 4.60 | 4.58 | 0.00 | 0.00% | 0.29 | 0 | 200 | 1.47 | -0.86 | 0.08 | -0.01 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 17.00 | 4.80 | 5.90 | 5.35 | 4.48 | 0.00 | 0.00% | 0.31 | 0 | 211 | 1.29 | -0.91 | 0.06 | 0.00 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 18.00 | 4.50 | 8.20 | 6.35 | 5.17 | 0.00 | 0.00% | 0.35 | 0 | 458 | 2.10 | -0.93 | 0.04 | 0.00 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 19.00 | 6.60 | 9.20 | 7.90 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 210 | 2.20 | -0.97 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 7.40 | 10.20 | 8.80 | 5.60 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.29 | -0.98 | 0.02 | 0.00 | 9/11/2026 | 10/27/2026 3:59:53 PM EST |
| 21.00 | 8.60 | 11.20 | 9.90 | 6.70 | 0.00 | 0.00% | 0.47 | 0 | 39 | 2.37 | -0.99 | 0.01 | 0.00 | 10/1/2026 | 10/27/2026 3:59:53 PM EST |
| 22.00 | 8.50 | 12.20 | 10.35 | 11.20 | 0.00 | 0.00% | 0.47 | 0 | 98 | 2.45 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 23.00 | 10.10 | 13.20 | 11.65 | 6.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:53 PM EST |
| 24.00 | 11.10 | 13.50 | 12.30 | 10.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 12.10 | 14.50 | 13.30 | % | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 26.00 | 13.10 | 16.20 | 14.65 | % | 0.56 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 27.00 | 14.10 | 16.90 | 15.50 | % | 0.57 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 28.00 | 15.10 | 18.20 | 16.65 | % | 0.59 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 29.00 | 16.10 | 18.50 | 17.30 | 10.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 16.50 | 20.20 | 18.35 | 10.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:53 PM EST |
| 31.00 | 17.50 | 21.20 | 19.35 | % | 0.62 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 32.00 | 18.50 | 22.20 | 20.35 | % | 0.64 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 33.00 | 19.50 | 23.20 | 21.35 | % | 0.65 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 34.00 | 20.50 | 24.20 | 22.35 | % | 0.66 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 35.00 | 21.50 | 25.20 | 23.35 | 15.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:53 PM EST |