Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $20.90 as of 5/29/2026 7:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.40 | 11.70 | 10.05 | % | 0.91 | 0 | 0 | 2.75 | 0.98 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 12.00 | 7.60 | 10.30 | 8.95 | % | 0.75 | 0 | 0 | 2.24 | 0.95 | 0.02 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 13.00 | 6.60 | 9.10 | 7.85 | 7.97 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.90 | 0.92 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 14.00 | 5.60 | 8.40 | 7.00 | % | 0.50 | 0 | 0 | 1.85 | 0.89 | 0.03 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 15.00 | 4.90 | 7.50 | 6.20 | 5.87 | 0.00 | 0.00% | 0.41 | 0 | 390 | 1.70 | 0.85 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 16.00 | 4.00 | 6.80 | 5.40 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 122 | 1.63 | 0.80 | 0.04 | -0.02 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 17.00 | 3.70 | 6.00 | 4.85 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.99 | 0.75 | 0.04 | -0.02 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 18.00 | 3.70 | 4.90 | 4.30 | 4.40 | +0.10 | +2.33% | 0.24 | 1 | 104 | 1.04 | 0.70 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 19.00 | 3.10 | 4.20 | 3.65 | 3.47 | -0.83 | -19.31% | 0.19 | 2 | 31 | 1.00 | 0.65 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 20.00 | 2.90 | 3.40 | 3.15 | 3.23 | +0.68 | +26.67% | 0.16 | 47 | 405 | 0.99 | 0.59 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 21.00 | 2.50 | 2.75 | 2.63 | 2.60 | -0.15 | -5.46% | 0.13 | 184 | 710 | 0.96 | 0.54 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 22.00 | 1.15 | 2.55 | 1.85 | 2.30 | -0.10 | -4.17% | 0.08 | 349 | 164 | 1.00 | 0.49 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 23.00 | 1.80 | 2.35 | 2.08 | 2.05 | 0.00 | 0.00% | 0.09 | 83 | 41 | 1.02 | 0.45 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 24.00 | 1.60 | 2.30 | 1.95 | 1.85 | +0.05 | +2.78% | 0.08 | 5 | 434 | 1.07 | 0.40 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 25.00 | 1.35 | 1.60 | 1.48 | 1.60 | +0.01 | +0.63% | 0.06 | 87 | 172 | 0.99 | 0.36 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 26.00 | 1.15 | 1.80 | 1.48 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.07 | 0.32 | 0.05 | -0.03 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 27.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.48 | -30.38% | 0.04 | 55 | 211 | 1.01 | 0.29 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 28.00 | 0.85 | 1.45 | 1.15 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 142 | 1.08 | 0.26 | 0.04 | -0.02 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 29.00 | 0.75 | 1.20 | 0.98 | 1.15 | +0.20 | +21.06% | 0.03 | 1 | 505 | 1.07 | 0.23 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.81 | -0.02 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 310 | 1.78 | -0.05 | 0.02 | -0.01 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.59 | -0.08 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.05 | -0.11 | 0.03 | -0.01 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.65 | +0.05 | +8.34% | 0.04 | 14 | 18 | 0.91 | -0.15 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 16.00 | 0.45 | 1.05 | 0.75 | 0.85 | -0.03 | -3.41% | 0.05 | 20 | 1,852 | 0.88 | -0.20 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 17.00 | 1.10 | 1.65 | 1.38 | 1.27 | +0.02 | +1.60% | 0.08 | 1 | 82 | 1.02 | -0.25 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 18.00 | 1.55 | 1.95 | 1.75 | 1.64 | -0.01 | -0.61% | 0.10 | 10 | 76 | 1.01 | -0.30 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 19.00 | 2.00 | 2.50 | 2.25 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.03 | -0.35 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 20.00 | 2.45 | 2.80 | 2.63 | 2.50 | -0.05 | -1.97% | 0.13 | 2 | 51 | 0.98 | -0.41 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 21.00 | 3.00 | 3.60 | 3.30 | 3.08 | 0.00 | 0.00% | 0.16 | 0 | 47 | 1.01 | -0.46 | 0.05 | -0.03 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 22.00 | 3.70 | 4.20 | 3.95 | % | 0.18 | 0 | 0 | 1.02 | -0.51 | 0.05 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 23.00 | 4.30 | 4.80 | 4.55 | % | 0.20 | 0 | 0 | 1.00 | -0.55 | 0.05 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 24.00 | 5.10 | 5.60 | 5.35 | % | 0.22 | 0 | 0 | 1.03 | -0.60 | 0.05 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 25.00 | 5.20 | 6.60 | 5.90 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.95 | -0.64 | 0.05 | -0.03 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 26.00 | 5.80 | 7.10 | 6.45 | % | 0.25 | 0 | 0 | 0.85 | -0.68 | 0.05 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 27.00 | 6.90 | 8.10 | 7.50 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.95 | -0.71 | 0.04 | -0.03 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 28.00 | 7.10 | 9.70 | 8.40 | % | 0.30 | 0 | 0 | 1.47 | -0.74 | 0.04 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 29.00 | 8.10 | 10.40 | 9.25 | % | 0.32 | 0 | 0 | 1.43 | -0.77 | 0.04 | -0.02 | 5/29/2026 3:59:56 PM EST |