Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $11.94 as of 10/15/2026 5:24:55 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 | 4.80 | 7.10 | 5.95 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:01 PM EST | |||
| 7.00 | 3.80 | 5.70 | 4.75 | 5.40 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:01 PM EST |
| 8.00 | 2.80 | 5.00 | 3.90 | 4.45 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:01 PM EST |
| 9.00 | 2.00 | 3.70 | 2.85 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 7.88 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:01 PM EST |
| 10.00 | 1.25 | 2.85 | 2.05 | 1.42 | -0.04 | -2.74% | 0.20 | 1 | 27 | 6.87 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 11.00 | 0.15 | 2.20 | 1.18 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 13 | 6.59 | 0.99 | 0.06 | 0.00 | 10/14/2026 | 10/15/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.80 | 0.40 | 0.25 | +0.06 | +31.58% | 0.03 | 12 | 28 | 2.95 | 0.60 | 0.78 | -0.10 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.19 | 0.05 | 0.19 | -0.01 | 10/14/2026 | 10/15/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 95 | 653 | 1.98 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,318 | 2.65 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 3,599 | 3.25 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,971 | 3.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 289 | 4.27 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 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 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/15/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 5.06 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/15/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 130 | 1.52 | -0.01 | 0.06 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.12 | -40.00% | 0.01 | 12 | 214 | 0.79 | -0.40 | 0.78 | -0.10 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 13.00 | 0.30 | 1.70 | 1.00 | 1.40 | +0.15 | +12.00% | 0.08 | 2 | 1,062 | 4.60 | -0.95 | 0.19 | -0.01 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 14.00 | 1.20 | 2.75 | 1.98 | 2.80 | +1.00 | +55.56% | 0.14 | 10 | 538 | 6.02 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 15.00 | 2.60 | 4.40 | 3.50 | 2.20 | 0.00 | 0.00% | 0.23 | 0 | 310 | 9.72 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 4:00:01 PM EST |
| 16.00 | 2.95 | 5.30 | 4.13 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 4:00:01 PM EST |
| 17.00 | 4.20 | 6.30 | 5.25 | 3.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 4:00:01 PM EST |
| 18.00 | 4.80 | 7.40 | 6.10 | 6.67 | +0.95 | +16.61% | 0.34 | 5 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 19.00 | 6.30 | 8.30 | 7.30 | 7.62 | +0.95 | +14.25% | 0.38 | 5 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 20.00 | 6.90 | 9.50 | 8.20 | 6.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/15/2026 4:00:01 PM EST |
| 21.00 | 7.90 | 10.30 | 9.10 | 9.68 | +0.97 | +11.14% | 0.43 | 5 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |
| 22.00 | 9.30 | 11.30 | 10.30 | 10.63 | +0.97 | +10.05% | 0.47 | 5 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:01 PM EST |