Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $15.00 as of 8/12/2026 7:43:32 AM 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 | 12.50 | 15.60 | 14.05 | 13.00 | 0.00 | 0.00% | 14.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 4:00:08 PM EST |
| 2.00 | 11.50 | 14.70 | 13.10 | 12.00 | 0.00 | 0.00% | 6.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 4:00:08 PM EST |
| 3.00 | 10.50 | 13.60 | 12.05 | 12.16 | 0.00 | 0.00% | 4.02 | 0 | 8 | 7.59 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 4:00:08 PM EST |
| 4.00 | 9.50 | 12.70 | 11.10 | % | 2.77 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 5.00 | 8.50 | 11.70 | 10.10 | 9.10 | 0.00 | 0.00% | 2.02 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 4:00:08 PM EST |
| 6.00 | 7.50 | 10.70 | 9.10 | 8.10 | 0.00 | 0.00% | 1.52 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 4:00:08 PM EST |
| 7.00 | 6.50 | 9.70 | 8.10 | 7.50 | 0.00 | 0.00% | 1.16 | 0 | 12 | 3.74 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 4:00:08 PM EST |
| 8.00 | 6.30 | 8.60 | 7.45 | 7.10 | 0.00 | 0.00% | 0.93 | 0 | 167 | 3.14 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 9.00 | 5.30 | 7.20 | 6.25 | 4.34 | 0.00 | 0.00% | 0.69 | 0 | 247 | 2.37 | 0.98 | 0.02 | 0.00 | 7/31/2026 | 8/11/2026 4:00:08 PM EST |
| 10.00 | 3.80 | 6.10 | 4.95 | 4.84 | 0.00 | 0.00% | 0.49 | 0 | 836 | 1.95 | 0.94 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 11.00 | 3.00 | 5.20 | 4.10 | 3.92 | 0.00 | 0.00% | 0.37 | 0 | 1,222 | 1.73 | 0.89 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 12.00 | 2.60 | 4.40 | 3.50 | 3.24 | 0.00 | 0.00% | 0.29 | 0 | 2,594 | 1.58 | 0.82 | 0.06 | -0.01 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 13.00 | 1.95 | 3.40 | 2.68 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 710 | 1.31 | 0.74 | 0.08 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 14.00 | 1.30 | 2.40 | 1.85 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 627 | 0.72 | 0.64 | 0.10 | -0.02 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 15.00 | 1.05 | 1.90 | 1.48 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 1,531 | 0.80 | 0.54 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 16.00 | 0.80 | 1.20 | 1.00 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 1,171 | 0.75 | 0.43 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 17.00 | 0.50 | 1.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 909 | 0.77 | 0.34 | 0.10 | -0.02 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 18.00 | 0.25 | 0.70 | 0.48 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 451 | 0.70 | 0.27 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 981 | 0.78 | 0.21 | 0.07 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1,413 | 0.84 | 0.16 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 648 | 1.06 | 0.11 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,020 | 1.03 | 0.08 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 575 | 1.41 | 0.06 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 24.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 793 | 1.00 | 0.05 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,073 | 0.98 | 0.04 | 0.02 | 0.00 | 8/7/2026 | 8/11/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 712 | 1.63 | 0.02 | 0.01 | 0.00 | 7/30/2026 | 8/11/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 647 | 1.36 | 0.02 | 0.01 | 0.00 | 7/8/2026 | 8/11/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 685 | 1.76 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 8/11/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.77 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,144 | 1.52 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 234 | 2.21 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/11/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 625 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/11/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 122 | 2.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,884 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 494 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 315 | 1.47 | -0.02 | 0.02 | 0.00 | 8/6/2026 | 8/11/2026 4:00:08 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.88 | -0.06 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 360 | 0.79 | -0.11 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 924 | 0.76 | -0.18 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 13.00 | 0.55 | 1.00 | 0.78 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 732 | 0.86 | -0.26 | 0.08 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 14.00 | 0.85 | 1.05 | 0.95 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 717 | 0.73 | -0.36 | 0.10 | -0.02 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 15.00 | 1.10 | 1.95 | 1.53 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 373 | 0.77 | -0.46 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 16.00 | 1.25 | 2.60 | 1.93 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 192 | 0.64 | -0.57 | 0.11 | -0.02 | 8/7/2026 | 8/11/2026 4:00:08 PM EST |
| 17.00 | 2.30 | 3.80 | 3.05 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.86 | -0.66 | 0.10 | -0.02 | 8/4/2026 | 8/11/2026 4:00:08 PM EST |
| 18.00 | 3.20 | 4.50 | 3.85 | 3.67 | 0.00 | 0.00% | 0.21 | 0 | 668 | 0.86 | -0.73 | 0.09 | -0.02 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 19.00 | 3.20 | 5.60 | 4.40 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.47 | -0.79 | 0.07 | -0.01 | 7/31/2026 | 8/11/2026 4:00:08 PM EST |
| 20.00 | 4.10 | 6.60 | 5.35 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 94 | 1.59 | -0.84 | 0.06 | -0.01 | 7/16/2026 | 8/11/2026 4:00:08 PM EST |
| 21.00 | 5.30 | 7.50 | 6.40 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 105 | 1.64 | -0.89 | 0.05 | -0.01 | 7/15/2026 | 8/11/2026 4:00:08 PM EST |
| 22.00 | 6.00 | 8.70 | 7.35 | 7.20 | 0.00 | 0.00% | 0.33 | 0 | 130 | 1.85 | -0.92 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 23.00 | 7.20 | 9.40 | 8.30 | 7.50 | 0.00 | 0.00% | 0.36 | 0 | 83 | 1.77 | -0.94 | 0.03 | -0.01 | 6/9/2026 | 8/11/2026 4:00:08 PM EST |
| 24.00 | 8.10 | 10.40 | 9.25 | 11.01 | 0.00 | 0.00% | 0.39 | 0 | 1,042 | 1.86 | -0.95 | 0.03 | -0.01 | 7/16/2026 | 8/11/2026 4:00:08 PM EST |
| 25.00 | 9.30 | 11.70 | 10.50 | 10.50 | 0.00 | 0.00% | 0.42 | 0 | 106 | 2.11 | -0.96 | 0.02 | 0.00 | 6/24/2026 | 8/11/2026 4:00:08 PM EST |
| 26.00 | 10.00 | 12.40 | 11.20 | 7.40 | 0.00 | 0.00% | 0.43 | 0 | 104 | 2.01 | -0.98 | 0.01 | 0.00 | 6/1/2026 | 8/11/2026 4:00:08 PM EST |
| 27.00 | 10.80 | 13.40 | 12.10 | 8.20 | 0.00 | 0.00% | 0.45 | 0 | 104 | 2.08 | -0.98 | 0.01 | 0.00 | 6/1/2026 | 8/11/2026 4:00:08 PM EST |
| 28.00 | 11.80 | 14.40 | 13.10 | % | 0.47 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 29.00 | 12.80 | 15.40 | 14.10 | 16.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:08 PM EST |
| 30.00 | 13.80 | 16.40 | 15.10 | 17.61 | 0.00 | 0.00% | 0.50 | 0 | 18 | 2.28 | -0.99 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:08 PM EST |
| 31.00 | 14.80 | 17.40 | 16.10 | % | 0.52 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 32.00 | 15.80 | 18.90 | 17.35 | % | 0.54 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 33.00 | 16.80 | 19.60 | 18.20 | % | 0.55 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 34.00 | 17.80 | 20.40 | 19.10 | % | 0.56 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 35.00 | 18.80 | 21.60 | 20.20 | % | 0.58 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST |