Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $17.68 as of 6/12/2026 2:33:41 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 | 15.40 | 18.20 | 16.80 | 16.42 | 0.00 | 0.00% | 16.80 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 2.00 | 14.40 | 17.20 | 15.80 | 15.63 | 0.00 | 0.00% | 7.90 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 3.00 | 13.40 | 16.20 | 14.80 | 14.49 | 0.00 | 0.00% | 4.93 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 4.00 | 12.40 | 15.20 | 13.80 | 13.49 | 0.00 | 0.00% | 3.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 5.00 | 11.40 | 14.20 | 12.80 | 18.99 | 0.00 | 0.00% | 2.56 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 6.00 | 10.40 | 13.20 | 11.80 | 18.01 | 0.00 | 0.00% | 1.97 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 7.00 | 9.40 | 11.90 | 10.65 | 10.60 | 0.00 | 0.00% | 1.52 | 0 | 425 | 8.23 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 8.00 | 8.40 | 10.60 | 9.50 | 10.00 | 0.00 | 0.00% | 1.19 | 0 | 330 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 9.00 | 7.80 | 9.70 | 8.75 | 8.02 | 0.00 | 0.00% | 0.97 | 0 | 1,290 | 5.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 10.00 | 6.40 | 8.60 | 7.50 | 8.00 | 0.00 | 0.00% | 0.75 | 0 | 2,639 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 11.00 | 6.30 | 7.50 | 6.90 | 6.75 | +1.45 | +27.36% | 0.63 | 1 | 1,966 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 12.00 | 4.70 | 6.20 | 5.45 | 5.72 | +0.22 | +4.00% | 0.45 | 30 | 1,387 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 13.00 | 3.40 | 5.90 | 4.65 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 2,055 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 14.00 | 2.60 | 4.70 | 3.65 | 2.55 | -0.70 | -21.54% | 0.26 | 1 | 2,065 | 0.00 | 0.99 | 0.02 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 15.00 | 2.35 | 3.50 | 2.93 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 1,672 | 2.02 | 0.94 | 0.05 | -0.04 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 16.00 | 1.45 | 2.90 | 2.18 | 2.15 | +0.55 | +34.38% | 0.14 | 26 | 3,022 | 2.10 | 0.85 | 0.11 | -0.06 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 17.00 | 0.90 | 1.75 | 1.33 | 1.40 | -0.07 | -4.77% | 0.08 | 22 | 2,074 | 1.41 | 0.69 | 0.18 | -0.08 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 18.00 | 0.40 | 0.95 | 0.68 | 0.80 | -0.13 | -13.98% | 0.04 | 34 | 984 | 0.84 | 0.49 | 0.20 | -0.08 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.61 | +0.06 | +10.91% | 0.02 | 9 | 1,075 | 0.79 | 0.33 | 0.17 | -0.08 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.10 | -25.00% | 0.02 | 434 | 6,232 | 1.16 | 0.20 | 0.13 | -0.06 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.55 | 0.30 | 0.35 | +0.11 | +45.84% | 0.01 | 8 | 735 | 1.26 | 0.12 | 0.09 | -0.05 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,331 | 1.54 | 0.06 | 0.05 | -0.03 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 723 | 1.66 | 0.03 | 0.03 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 6,238 | 1.39 | 0.02 | 0.02 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 3,304 | 1.62 | 0.01 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 1,151 | 1.55 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 379 | 3.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 352 | 2.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 1,274 | 3.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,884 | 2.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.75 | +0.65 | +650.00% | 0.01 | 1 | 254 | 3.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.66 | +0.24 | +57.15% | 0.01 | 1 | 521 | 3.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.90 | 0.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.34 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,416 | 2.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:59 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 | 6/12/2026 3:59:59 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 | 6/12/2026 3:59:59 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 | 6/12/2026 3:59:59 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 | 6/12/2026 3:59:59 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 | 6/12/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 330 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,356 | 4.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 332 | 4.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 656 | 4.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 168 | 4.60 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 251 | 3.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 613 | 2.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.65 | -0.01 | 0.02 | -0.01 | 6/10/2026 | 6/12/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.12 | -40.00% | 0.01 | 4 | 2,197 | 1.13 | -0.06 | 0.05 | -0.04 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.55 | -91.67% | 0.02 | 3 | 1,280 | 1.35 | -0.15 | 0.11 | -0.06 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 17.00 | 0.25 | 0.75 | 0.50 | 0.70 | -0.20 | -22.23% | 0.03 | 68 | 909 | 0.94 | -0.31 | 0.18 | -0.08 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 18.00 | 0.70 | 1.25 | 0.98 | 1.00 | -0.65 | -39.40% | 0.05 | 2 | 1,115 | 0.93 | -0.51 | 0.20 | -0.08 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 19.00 | 1.30 | 2.45 | 1.88 | 1.90 | -0.56 | -22.77% | 0.10 | 1 | 3,167 | 1.19 | -0.67 | 0.17 | -0.08 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 20.00 | 2.10 | 3.90 | 3.00 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 461 | 1.45 | -0.80 | 0.13 | -0.06 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 21.00 | 2.25 | 4.70 | 3.48 | 4.53 | 0.00 | 0.00% | 0.17 | 0 | 477 | 2.95 | -0.88 | 0.09 | -0.05 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 22.00 | 3.20 | 5.70 | 4.45 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 1,890 | 3.25 | -0.94 | 0.05 | -0.03 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 23.00 | 4.70 | 6.70 | 5.70 | 5.43 | -0.31 | -5.41% | 0.25 | 1 | 596 | 3.52 | -0.97 | 0.03 | -0.02 | 6/12/2026 | 6/12/2026 3:59:59 PM EST |
| 24.00 | 5.70 | 7.70 | 6.70 | 6.26 | 0.00 | 0.00% | 0.28 | 0 | 137 | 3.76 | -0.98 | 0.02 | -0.01 | 6/9/2026 | 6/12/2026 3:59:59 PM EST |
| 25.00 | 6.40 | 8.60 | 7.50 | 8.11 | 0.00 | 0.00% | 0.30 | 0 | 77 | 3.87 | -0.99 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |
| 26.00 | 7.10 | 9.80 | 8.45 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 15 | 4.33 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 6/12/2026 3:59:59 PM EST |
| 27.00 | 7.80 | 10.60 | 9.20 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 9 | 4.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:59 PM EST |
| 28.00 | 8.70 | 12.10 | 10.40 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 5.09 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:59 PM EST |
| 29.00 | 10.30 | 12.70 | 11.50 | % | 0.40 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 30.00 | 11.40 | 13.70 | 12.55 | 10.00 | 0.00 | 0.00% | 0.42 | 0 | 6 | 4.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:59 PM EST |
| 31.00 | 12.30 | 14.80 | 13.55 | % | 0.44 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 32.00 | 13.30 | 15.80 | 14.55 | % | 0.45 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 33.00 | 14.30 | 16.80 | 15.55 | % | 0.47 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:59 PM EST | |||
| 34.00 | 15.30 | 17.80 | 16.55 | 16.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 3:59:59 PM EST |
| 35.00 | 16.30 | 18.80 | 17.55 | 18.29 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:59 PM EST |