Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $13.67 as of 9/18/2026 7:38:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.30 | 9.60 | 7.95 | % | 1.32 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 7.00 | 5.30 | 8.30 | 6.80 | % | 0.97 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 8.00 | 5.10 | 7.20 | 6.15 | % | 0.77 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 9.00 | 4.30 | 5.90 | 5.10 | % | 0.57 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 10.00 | 3.30 | 4.60 | 3.95 | 3.70 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:01 PM EST |
| 11.00 | 2.40 | 3.40 | 2.90 | 3.56 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.21 | 1.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 4:00:01 PM EST |
| 12.00 | 2.20 | 2.55 | 2.38 | 2.09 | +0.26 | +14.21% | 0.20 | 11 | 15 | 0.86 | 0.87 | 0.14 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 13.00 | 0.90 | 2.00 | 1.45 | 1.19 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.08 | 0.70 | 0.19 | -0.01 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 14.00 | 0.40 | 0.90 | 0.65 | 0.80 | -0.10 | -11.12% | 0.05 | 37 | 189 | 0.48 | 0.50 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.03 | 516 | 130 | 0.60 | 0.32 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.06 | -18.75% | 0.02 | 3 | 448 | 0.60 | 0.19 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.03 | -16.67% | 0.01 | 8 | 958 | 0.70 | 0.10 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.66 | 0.05 | 0.05 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.44 | 0.02 | 0.02 | 0.00 | 9/11/2026 | 9/18/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.95 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/18/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.32 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.04 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/18/2026 4:00:01 PM EST |
| 12.00 | 0.15 | 1.30 | 0.73 | 0.25 | -0.23 | -47.92% | 0.06 | 15 | 118 | 0.55 | -0.13 | 0.14 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 13.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.05 | -9.10% | 0.03 | 1 | 194 | 0.48 | -0.30 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 14.00 | 0.50 | 1.50 | 1.00 | 1.00 | -0.03 | -2.92% | 0.07 | 6 | 133 | 0.57 | -0.50 | 0.20 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 15.00 | 1.25 | 2.35 | 1.80 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 211 | 1.03 | -0.68 | 0.17 | -0.01 | 9/14/2026 | 9/18/2026 4:00:01 PM EST |
| 16.00 | 2.00 | 3.60 | 2.80 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.40 | -0.81 | 0.12 | -0.01 | 9/11/2026 | 9/18/2026 4:00:01 PM EST |
| 17.00 | 2.70 | 4.30 | 3.50 | 3.41 | -0.39 | -10.27% | 0.21 | 1 | 1 | 1.37 | -0.90 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 18.00 | 3.60 | 5.20 | 4.40 | 4.61 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.45 | -0.95 | 0.05 | 0.00 | 8/28/2026 | 9/18/2026 4:00:01 PM EST |
| 19.00 | 3.90 | 6.50 | 5.20 | % | 0.27 | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 20.00 | 4.90 | 7.40 | 6.15 | 6.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.86 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/18/2026 4:00:01 PM EST |
| 21.00 | 5.50 | 9.20 | 7.35 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.01 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 22.00 | 6.50 | 10.20 | 8.35 | % | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST |