Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $20.44 as of 6/9/2026 6:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.10 | 18.80 | 17.45 | 19.35 | 0.00 | 0.00% | 17.45 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 2.00 | 15.10 | 17.70 | 16.40 | 18.28 | 0.00 | 0.00% | 8.20 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 3.00 | 13.80 | 16.60 | 15.20 | 17.30 | 0.00 | 0.00% | 5.07 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 4.00 | 13.10 | 15.60 | 14.35 | 18.40 | 0.00 | 0.00% | 3.59 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 5.00 | 12.10 | 14.60 | 13.35 | 18.99 | 0.00 | 0.00% | 2.67 | 0 | 20 | 9.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 6.00 | 11.10 | 13.80 | 12.45 | 18.01 | 0.00 | 0.00% | 2.07 | 0 | 6 | 9.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 7.00 | 10.10 | 11.70 | 10.90 | 13.85 | 0.00 | 0.00% | 1.56 | 0 | 425 | 5.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 8.00 | 9.60 | 10.90 | 10.25 | 10.00 | -5.72 | -36.39% | 1.28 | 1 | 330 | 5.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 9.00 | 8.10 | 10.50 | 9.30 | 11.50 | 0.00 | 0.00% | 1.03 | 0 | 1,291 | 5.66 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 10.00 | 7.60 | 8.80 | 8.20 | 8.00 | -4.39 | -35.44% | 0.82 | 18 | 2,640 | 3.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 11.00 | 6.10 | 8.50 | 7.30 | 9.90 | 0.00 | 0.00% | 0.66 | 0 | 2,079 | 4.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 12.00 | 5.20 | 7.70 | 6.45 | 5.50 | -2.50 | -31.25% | 0.54 | 6 | 1,392 | 4.18 | 0.99 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 13.00 | 4.20 | 6.60 | 5.40 | 5.10 | -5.50 | -51.89% | 0.42 | 2 | 2,057 | 3.54 | 0.97 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 14.00 | 3.50 | 4.80 | 4.15 | 3.90 | -2.84 | -42.14% | 0.30 | 7 | 2,093 | 2.05 | 0.93 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 15.00 | 2.55 | 3.90 | 3.23 | 3.04 | -2.06 | -40.40% | 0.22 | 20 | 1,678 | 1.81 | 0.87 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 16.00 | 2.20 | 3.30 | 2.75 | 2.48 | -2.82 | -53.21% | 0.17 | 124 | 2,972 | 1.88 | 0.79 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 17.00 | 1.80 | 2.15 | 1.98 | 1.95 | -1.75 | -47.30% | 0.12 | 731 | 1,399 | 1.13 | 0.69 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 18.00 | 1.20 | 1.45 | 1.33 | 1.40 | -1.38 | -49.64% | 0.07 | 597 | 473 | 1.05 | 0.57 | 0.12 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 19.00 | 0.80 | 1.05 | 0.93 | 0.94 | -1.06 | -53.00% | 0.05 | 48 | 945 | 1.08 | 0.45 | 0.12 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 20.00 | 0.50 | 0.75 | 0.63 | 0.60 | -1.06 | -63.86% | 0.03 | 305 | 6,239 | 1.10 | 0.34 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 21.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.75 | -65.22% | 0.02 | 66 | 697 | 1.15 | 0.25 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.60 | -70.59% | 0.02 | 1,114 | 2,388 | 1.16 | 0.19 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 23.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.47 | -70.15% | 0.01 | 364 | 611 | 1.35 | 0.13 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.45 | -75.00% | 0.01 | 2,297 | 6,698 | 1.19 | 0.10 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.28 | -77.78% | 0.00 | 443 | 3,017 | 1.18 | 0.07 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.27 | -77.15% | 0.01 | 305 | 1,036 | 1.50 | 0.04 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 380 | 2.16 | 0.02 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.04 | -21.06% | 0.01 | 19 | 352 | 2.13 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.16 | -76.19% | 0.01 | 4 | 1,274 | 2.16 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.18 | -78.27% | 0.01 | 213 | 5,909 | 1.60 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 254 | 3.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 520 | 2.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.16 | -45.72% | 0.01 | 1 | 22 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 1.10 | 0.55 | 0.10 | -0.05 | -33.34% | 0.02 | 1 | 59 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 2,415 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 331 | 5.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 1,356 | 4.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 332 | 3.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 656 | 4.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 168 | 4.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 251 | 4.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.70 | -0.01 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 248 | 2.01 | -0.03 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.31 | -0.07 | 0.04 | -0.03 | 6/2/2026 | 6/9/2026 4:00:08 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.36 | +0.19 | +111.77% | 0.01 | 10 | 2,137 | 1.22 | -0.13 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.14 | +45.17% | 0.03 | 78 | 1,164 | 1.13 | -0.21 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 17.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.43 | +134.38% | 0.04 | 34 | 876 | 1.11 | -0.31 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 18.00 | 1.00 | 1.25 | 1.13 | 1.25 | +0.72 | +135.85% | 0.06 | 111 | 1,285 | 1.10 | -0.43 | 0.12 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 19.00 | 1.35 | 1.85 | 1.60 | 1.85 | +0.90 | +94.74% | 0.08 | 30 | 3,146 | 1.14 | -0.55 | 0.12 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 20.00 | 2.25 | 2.45 | 2.35 | 2.40 | +1.00 | +71.43% | 0.12 | 58 | 462 | 1.09 | -0.66 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 21.00 | 2.90 | 3.90 | 3.40 | 3.80 | +1.82 | +91.92% | 0.16 | 7 | 487 | 1.32 | -0.75 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 22.00 | 3.40 | 5.00 | 4.20 | 4.00 | +1.30 | +48.15% | 0.19 | 13 | 1,904 | 2.16 | -0.81 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 23.00 | 4.50 | 6.20 | 5.35 | 5.74 | +3.14 | +120.77% | 0.23 | 21 | 617 | 2.56 | -0.87 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 24.00 | 5.40 | 7.40 | 6.40 | 6.26 | +2.11 | +50.85% | 0.27 | 1 | 137 | 2.95 | -0.90 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 25.00 | 6.00 | 8.40 | 7.20 | 6.87 | +4.19 | +156.35% | 0.29 | 3 | 75 | 3.13 | -0.93 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 4:00:08 PM EST |
| 26.00 | 7.20 | 9.30 | 8.25 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 15 | 3.21 | -0.95 | 0.03 | -0.02 | 6/1/2026 | 6/9/2026 4:00:08 PM EST |
| 27.00 | 8.00 | 10.30 | 9.15 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 9 | 3.37 | -0.98 | 0.02 | -0.01 | 6/4/2026 | 6/9/2026 4:00:08 PM EST |
| 28.00 | 8.60 | 11.10 | 9.85 | 5.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 3.32 | -0.98 | 0.01 | -0.01 | 6/3/2026 | 6/9/2026 4:00:08 PM EST |
| 29.00 | 9.60 | 12.10 | 10.85 | % | 0.37 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 30.00 | 10.60 | 13.10 | 11.85 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.59 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 4:00:08 PM EST |
| 31.00 | 11.60 | 14.10 | 12.85 | % | 0.41 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 32.00 | 12.60 | 15.10 | 13.85 | % | 0.43 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 33.00 | 13.60 | 16.50 | 15.05 | % | 0.46 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:08 PM EST | |||
| 34.00 | 14.60 | 17.10 | 15.85 | 16.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:08 PM EST |
| 35.00 | 15.60 | 18.10 | 16.85 | 14.76 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:08 PM EST |