Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $13.50 as of 7/24/2026 7:59:58 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 | 10.90 | 12.80 | 11.85 | 13.00 | 0.00 | 0.00% | 11.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 2.00 | 10.00 | 12.40 | 11.20 | 12.00 | 0.00 | 0.00% | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 3.00 | 8.00 | 11.20 | 9.60 | 12.16 | 0.00 | 0.00% | 3.20 | 0 | 8 | 5.87 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:55 PM EST |
| 4.00 | 7.70 | 10.20 | 8.95 | % | 2.24 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 5.00 | 7.10 | 9.30 | 8.20 | 9.10 | 0.00 | 0.00% | 1.64 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 6.00 | 6.10 | 8.00 | 7.05 | 8.10 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.90 | 0.98 | 0.01 | 0.00 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 7.00 | 5.10 | 6.60 | 5.85 | 7.50 | 0.00 | 0.00% | 0.84 | 0 | 12 | 2.06 | 0.96 | 0.02 | 0.00 | 7/14/2026 | 7/24/2026 3:59:55 PM EST |
| 8.00 | 3.00 | 6.10 | 4.55 | 12.97 | 0.00 | 0.00% | 0.57 | 0 | 173 | 2.14 | 0.92 | 0.03 | -0.01 | 5/22/2026 | 7/24/2026 3:59:55 PM EST |
| 9.00 | 3.30 | 5.20 | 4.25 | 5.71 | 0.00 | 0.00% | 0.47 | 0 | 247 | 1.86 | 0.86 | 0.05 | -0.01 | 7/2/2026 | 7/24/2026 3:59:55 PM EST |
| 10.00 | 3.30 | 3.70 | 3.50 | 4.15 | 0.00 | 0.00% | 0.35 | 0 | 837 | 1.08 | 0.79 | 0.06 | -0.01 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 11.00 | 2.70 | 3.10 | 2.90 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 1,223 | 1.08 | 0.71 | 0.07 | -0.02 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 12.00 | 2.15 | 2.50 | 2.33 | 2.30 | -0.90 | -28.13% | 0.19 | 11 | 2,603 | 1.04 | 0.63 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 13.00 | 1.70 | 2.10 | 1.90 | 2.04 | 0.00 | 0.00% | 0.15 | 0 | 675 | 1.04 | 0.55 | 0.08 | -0.02 | 7/17/2026 | 7/24/2026 3:59:55 PM EST |
| 14.00 | 1.30 | 1.70 | 1.50 | 1.63 | -0.29 | -15.11% | 0.11 | 1 | 631 | 1.02 | 0.48 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 15.00 | 1.00 | 1.40 | 1.20 | 1.30 | -0.16 | -10.96% | 0.08 | 8 | 1,111 | 1.02 | 0.42 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 16.00 | 0.80 | 1.15 | 0.98 | 1.04 | -0.36 | -25.72% | 0.06 | 6 | 863 | 1.02 | 0.36 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 17.00 | 0.60 | 1.00 | 0.80 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 910 | 1.03 | 0.30 | 0.07 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 18.00 | 0.45 | 0.75 | 0.60 | 0.50 | -0.25 | -33.34% | 0.03 | 4 | 377 | 1.04 | 0.26 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 19.00 | 0.40 | 0.80 | 0.60 | 0.47 | -1.08 | -69.68% | 0.03 | 10 | 847 | 1.08 | 0.22 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.60 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,258 | 0.95 | 0.19 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 21.00 | 0.25 | 0.75 | 0.50 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 671 | 1.15 | 0.16 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 22.00 | 0.20 | 0.55 | 0.38 | 0.26 | -0.13 | -33.34% | 0.02 | 10 | 2,027 | 1.27 | 0.13 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.10 | -25.00% | 0.02 | 30 | 574 | 1.48 | 0.11 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 811 | 1.43 | 0.09 | 0.03 | -0.01 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,117 | 1.10 | 0.08 | 0.03 | -0.01 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 712 | 1.33 | 0.07 | 0.02 | -0.01 | 6/25/2026 | 7/24/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 647 | 1.70 | 0.05 | 0.02 | -0.01 | 7/8/2026 | 7/24/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 685 | 2.01 | 0.04 | 0.02 | 0.00 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 29.00 | 0.05 | 1.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.49 | 0.04 | 0.02 | 0.00 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.07 | -41.18% | 0.01 | 7 | 2,141 | 1.68 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 341 | 1.49 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.92 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.96 | 0.02 | 0.01 | 0.00 | 6/25/2026 | 7/24/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.75 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 625 | 1.87 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 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 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/24/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 46 | 2.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/24/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.09 | 0 | 122 | 2.59 | -0.02 | 0.01 | 0.00 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,883 | 1.13 | -0.04 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 466 | 1.58 | -0.08 | 0.03 | -0.01 | 7/15/2026 | 7/24/2026 3:59:55 PM EST |
| 9.00 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 316 | 1.23 | -0.14 | 0.05 | -0.01 | 7/17/2026 | 7/24/2026 3:59:55 PM EST |
| 10.00 | 0.65 | 1.00 | 0.83 | 0.78 | +0.18 | +30.00% | 0.08 | 2 | 311 | 1.02 | -0.21 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 11.00 | 1.05 | 1.35 | 1.20 | 1.06 | +0.14 | +15.22% | 0.11 | 3 | 357 | 1.05 | -0.29 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 12.00 | 1.45 | 1.85 | 1.65 | 1.48 | 0.00 | 0.00% | 0.14 | 0 | 580 | 1.03 | -0.37 | 0.08 | -0.02 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 13.00 | 2.00 | 2.40 | 2.20 | 2.15 | +0.40 | +22.86% | 0.17 | 20 | 590 | 1.02 | -0.45 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 14.00 | 2.60 | 3.10 | 2.85 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 716 | 1.03 | -0.52 | 0.08 | -0.02 | 7/1/2026 | 7/24/2026 3:59:55 PM EST |
| 15.00 | 3.30 | 3.80 | 3.55 | 3.43 | +0.74 | +27.51% | 0.24 | 2 | 320 | 1.03 | -0.58 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 16.00 | 4.10 | 4.50 | 4.30 | 3.74 | 0.00 | 0.00% | 0.27 | 0 | 181 | 1.02 | -0.64 | 0.07 | -0.02 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 17.00 | 4.90 | 5.30 | 5.10 | 4.84 | 0.00 | 0.00% | 0.30 | 0 | 74 | 1.02 | -0.70 | 0.07 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 18.00 | 5.80 | 6.20 | 6.00 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 340 | 1.04 | -0.74 | 0.06 | -0.02 | 7/15/2026 | 7/24/2026 3:59:55 PM EST |
| 19.00 | 5.70 | 7.60 | 6.65 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 46 | 1.51 | -0.78 | 0.06 | -0.01 | 6/22/2026 | 7/24/2026 3:59:55 PM EST |
| 20.00 | 6.70 | 8.60 | 7.65 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 94 | 1.59 | -0.81 | 0.05 | -0.01 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 21.00 | 7.50 | 9.70 | 8.60 | 7.90 | 0.00 | 0.00% | 0.41 | 0 | 105 | 1.73 | -0.84 | 0.05 | -0.01 | 7/15/2026 | 7/24/2026 3:59:55 PM EST |
| 22.00 | 8.40 | 10.80 | 9.60 | 8.40 | 0.00 | 0.00% | 0.44 | 0 | 120 | 1.86 | -0.87 | 0.04 | -0.01 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 23.00 | 9.40 | 11.30 | 10.35 | 7.50 | 0.00 | 0.00% | 0.45 | 0 | 83 | 1.64 | -0.89 | 0.04 | -0.01 | 6/9/2026 | 7/24/2026 3:59:55 PM EST |
| 24.00 | 10.00 | 12.40 | 11.20 | 11.01 | 0.00 | 0.00% | 0.47 | 0 | 1,042 | 1.77 | -0.91 | 0.03 | -0.01 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 11.30 | 13.60 | 12.45 | 10.50 | 0.00 | 0.00% | 0.50 | 0 | 106 | 1.95 | -0.92 | 0.03 | -0.01 | 6/24/2026 | 7/24/2026 3:59:55 PM EST |
| 26.00 | 12.30 | 14.70 | 13.50 | 7.40 | 0.00 | 0.00% | 0.52 | 0 | 104 | 2.07 | -0.93 | 0.02 | -0.01 | 6/1/2026 | 7/24/2026 3:59:55 PM EST |
| 27.00 | 13.20 | 15.60 | 14.40 | 8.20 | 0.00 | 0.00% | 0.53 | 0 | 104 | 2.07 | -0.95 | 0.02 | -0.01 | 6/1/2026 | 7/24/2026 3:59:55 PM EST |
| 28.00 | 13.90 | 16.60 | 15.25 | % | 0.54 | 0 | 0 | 2.12 | -0.96 | 0.02 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 29.00 | 14.90 | 17.60 | 16.25 | 11.22 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.17 | -0.96 | 0.02 | 0.00 | 5/19/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 16.00 | 18.20 | 17.10 | 13.90 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.97 | -0.97 | 0.01 | 0.00 | 6/23/2026 | 7/24/2026 3:59:55 PM EST |
| 31.00 | 16.90 | 20.00 | 18.45 | % | 0.60 | 0 | 0 | 2.50 | -0.97 | 0.01 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 32.00 | 17.90 | 21.00 | 19.45 | % | 0.61 | 0 | 0 | 2.55 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 33.00 | 18.90 | 21.80 | 20.35 | % | 0.62 | 0 | 0 | 2.48 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 34.00 | 19.80 | 23.30 | 21.55 | % | 0.63 | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 35.00 | 20.80 | 23.90 | 22.35 | % | 0.64 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:55 PM EST |