Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $12.71 as of 7/28/2026 7:37:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 3.70 | 6.90 | 5.30 | % | 0.76 | 0 | 0 | 4.32 | 0.98 | 0.02 | -0.01 | 7/28/2026 3:59:54 PM EST | |||
| 8.00 | 3.00 | 5.50 | 4.25 | % | 0.53 | 0 | 0 | 3.15 | 0.93 | 0.04 | -0.01 | 7/28/2026 3:59:54 PM EST | |||
| 9.00 | 2.55 | 4.90 | 3.73 | 3.71 | 0.00 | 0.00% | 0.41 | 0 | 6 | 3.04 | 0.87 | 0.06 | -0.02 | 7/27/2026 | 7/28/2026 3:59:54 PM EST |
| 10.00 | 1.95 | 3.20 | 2.58 | 3.25 | 0.00 | 0.00% | 0.26 | 0 | 38 | 1.82 | 0.78 | 0.08 | -0.02 | 7/20/2026 | 7/28/2026 3:59:54 PM EST |
| 11.00 | 1.35 | 2.45 | 1.90 | 3.25 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.11 | 0.68 | 0.10 | -0.03 | 7/21/2026 | 7/28/2026 3:59:54 PM EST |
| 12.00 | 0.85 | 1.95 | 1.40 | 1.78 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.13 | 0.56 | 0.11 | -0.03 | 7/27/2026 | 7/28/2026 3:59:54 PM EST |
| 13.00 | 0.50 | 1.55 | 1.03 | 0.97 | -0.24 | -19.84% | 0.08 | 11 | 151 | 1.14 | 0.45 | 0.11 | -0.03 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 14.00 | 0.60 | 1.20 | 0.90 | 0.70 | -0.30 | -30.00% | 0.06 | 4 | 497 | 1.29 | 0.36 | 0.11 | -0.03 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 15.00 | 0.20 | 1.00 | 0.60 | 0.50 | -0.20 | -28.58% | 0.04 | 12 | 2,838 | 1.19 | 0.28 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.14 | -31.12% | 0.02 | 44 | 2,795 | 1.13 | 0.21 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.10 | -28.58% | 0.02 | 9 | 2,101 | 1.38 | 0.16 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 0.65 | 0.38 | 0.19 | -0.07 | -26.93% | 0.02 | 3 | 2,022 | 1.38 | 0.12 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 19.00 | 0.10 | 0.60 | 0.35 | 0.15 | -0.03 | -16.67% | 0.02 | 11 | 1,099 | 1.47 | 0.09 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 1,298 | 1.32 | 0.06 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.20 | +133.34% | 0.01 | 2 | 126 | 1.99 | 0.04 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 22.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.65 | 0.03 | 0.02 | -0.01 | 7/24/2026 | 7/28/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.99 | 0.02 | 0.01 | 0.00 | 7/14/2026 | 7/28/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.95 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/28/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.29 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.99 | -0.02 | 0.02 | -0.01 | 7/28/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 44 | 1.36 | -0.07 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.01 | -3.85% | 0.02 | 8 | 134 | 0.97 | -0.13 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.60 | +0.10 | +20.00% | 0.03 | 18 | 353 | 0.85 | -0.22 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 11.00 | 0.50 | 1.35 | 0.93 | 0.87 | +0.07 | +8.75% | 0.08 | 6 | 1,149 | 1.18 | -0.32 | 0.10 | -0.03 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 12.00 | 1.00 | 1.85 | 1.43 | 1.40 | +0.13 | +10.24% | 0.12 | 7 | 1,219 | 1.18 | -0.44 | 0.11 | -0.03 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 13.00 | 1.70 | 2.20 | 1.95 | 1.98 | +0.29 | +17.16% | 0.15 | 5 | 139 | 1.11 | -0.55 | 0.11 | -0.03 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 14.00 | 2.35 | 3.40 | 2.88 | 2.62 | 0.00 | 0.00% | 0.21 | 0 | 270 | 1.29 | -0.64 | 0.11 | -0.03 | 7/27/2026 | 7/28/2026 3:59:54 PM EST |
| 15.00 | 3.20 | 3.60 | 3.40 | 3.50 | +0.81 | +30.12% | 0.23 | 1 | 373 | 1.06 | -0.72 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 16.00 | 2.90 | 6.40 | 4.65 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 22 | 2.98 | -0.79 | 0.08 | -0.02 | 7/22/2026 | 7/28/2026 3:59:54 PM EST |
| 17.00 | 4.80 | 7.30 | 6.05 | 4.82 | 0.00 | 0.00% | 0.36 | 0 | 65 | 3.07 | -0.84 | 0.07 | -0.02 | 7/24/2026 | 7/28/2026 3:59:54 PM EST |
| 18.00 | 5.60 | 7.40 | 6.50 | 6.55 | -0.25 | -3.68% | 0.36 | 2 | 407 | 2.48 | -0.88 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 19.00 | 5.60 | 8.20 | 6.90 | 7.11 | +0.79 | +12.50% | 0.36 | 4 | 7 | 2.45 | -0.91 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:54 PM EST |
| 20.00 | 7.10 | 9.20 | 8.15 | 7.35 | 0.00 | 0.00% | 0.41 | 0 | 75 | 2.58 | -0.94 | 0.03 | -0.01 | 7/17/2026 | 7/28/2026 3:59:54 PM EST |
| 21.00 | 7.60 | 10.70 | 9.15 | 6.92 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.14 | -0.96 | 0.02 | -0.01 | 7/8/2026 | 7/28/2026 3:59:54 PM EST |
| 22.00 | 8.60 | 11.70 | 10.15 | 7.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.25 | -0.97 | 0.02 | -0.01 | 7/1/2026 | 7/28/2026 3:59:54 PM EST |
| 23.00 | 9.50 | 12.70 | 11.10 | 9.09 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.36 | -0.98 | 0.01 | 0.00 | 7/8/2026 | 7/28/2026 3:59:54 PM EST |
| 24.00 | 10.70 | 13.70 | 12.20 | % | 0.51 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 7/28/2026 3:59:54 PM EST | |||
| 25.00 | 11.50 | 14.90 | 13.20 | 11.56 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.73 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/28/2026 3:59:54 PM EST |