Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $7.61 as of 2/24/2026 8:04:35 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 | 5.90 | 7.40 | 6.65 | % | 6.65 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 2.00 | 5.00 | 6.50 | 5.75 | % | 2.88 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 3.00 | 4.10 | 5.30 | 4.70 | % | 1.57 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 4.00 | 3.10 | 4.30 | 3.70 | % | 0.93 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 5.00 | 2.10 | 3.30 | 2.70 | % | 0.54 | 0 | 0 | 1.71 | 0.98 | 0.03 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 6.00 | 1.80 | 2.15 | 1.98 | 1.52 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.84 | 0.87 | 0.11 | 0.00 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 7.00 | 1.00 | 1.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.59 | 0.72 | 0.20 | -0.01 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.02 | +4.17% | 0.07 | 86 | 4,662 | 0.56 | 0.48 | 0.26 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.06 | +30.00% | 0.03 | 93 | 10 | 0.58 | 0.28 | 0.21 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 14 | 0.62 | 0.17 | 0.14 | 0.00 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 0.67 | 0.10 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.01 | 4 | 0 | 0.98 | 0.03 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.95 | -0.02 | 0.03 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 6.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.62 | -0.13 | 0.11 | 0.00 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.16 | -35.56% | 0.05 | 20 | 2 | 0.56 | -0.28 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 8.00 | 0.70 | 0.85 | 0.78 | % | 0.10 | 0 | 0 | 0.55 | -0.52 | 0.26 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 9.00 | 1.40 | 1.55 | 1.48 | % | 0.16 | 0 | 0 | 0.55 | -0.72 | 0.21 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.48 | -0.83 | 0.14 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 11.00 | 2.80 | 4.20 | 3.50 | % | 0.32 | 0 | 0 | 1.68 | -0.90 | 0.09 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 12.00 | 3.80 | 5.40 | 4.60 | % | 0.38 | 0 | 0 | 1.95 | -0.97 | 0.04 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 13.00 | 4.80 | 6.20 | 5.50 | % | 0.42 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 14.00 | 5.60 | 7.50 | 6.55 | % | 0.47 | 0 | 0 | 2.30 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 15.00 | 6.70 | 8.40 | 7.55 | % | 0.50 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST |