Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $9.07 as of 4/10/2026 6:16:03 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 | 8.30 | 10.00 | 9.15 | 7.80 | 0.00 | 0.00% | 9.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 2.00 | 7.30 | 9.00 | 8.15 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 3.00 | 6.30 | 8.00 | 7.15 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 4.00 | 5.30 | 7.00 | 6.15 | 4.13 | 0.00 | 0.00% | 1.54 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 5.00 | 4.20 | 5.70 | 4.95 | 3.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 6.00 | 3.20 | 5.20 | 4.20 | 2.70 | 0.00 | 0.00% | 0.70 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 7.00 | 3.00 | 3.40 | 3.20 | 3.19 | +0.44 | +16.00% | 0.46 | 23 | 762 | 4.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 8.00 | 2.00 | 2.30 | 2.15 | 2.15 | +0.16 | +8.04% | 0.27 | 98 | 4,018 | 2.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 9.00 | 1.15 | 1.40 | 1.28 | 1.00 | -0.07 | -6.55% | 0.14 | 120 | 9,699 | 2.50 | 0.99 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.06 | +23.08% | 0.03 | 1,039 | 4,620 | 0.76 | 0.65 | 0.76 | -0.05 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 86 | 2,032 | 0.94 | 0.06 | 0.25 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,286 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 693 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,079 | 3.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,243 | 4.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 7.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 380 | 3.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 982 | 3.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,074 | 1.35 | -0.01 | 0.04 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.07 | -24.14% | 0.01 | 85 | 2,265 | 1.12 | -0.35 | 0.76 | -0.05 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 11.00 | 0.65 | 1.35 | 1.00 | 0.97 | -0.43 | -30.72% | 0.09 | 23 | 173 | 2.99 | -0.94 | 0.25 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 12.00 | 0.80 | 3.10 | 1.95 | 3.62 | 0.00 | 0.00% | 0.16 | 0 | 85 | 6.37 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 13.00 | 2.50 | 3.60 | 3.05 | % | 0.23 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 14.00 | 3.50 | 5.00 | 4.25 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 7.62 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 15.00 | 4.50 | 6.00 | 5.25 | % | 0.35 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 16.00 | 5.50 | 6.60 | 6.05 | % | 0.38 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 17.00 | 6.40 | 7.90 | 7.15 | % | 0.42 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 18.00 | 7.40 | 8.90 | 8.15 | 9.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 19.00 | 8.40 | 9.90 | 9.15 | % | 0.48 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 20.00 | 9.20 | 10.90 | 10.05 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 21.00 | 10.50 | 11.80 | 11.15 | 11.00 | % | 0.53 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST | |
| 22.00 | 11.00 | 13.20 | 12.10 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 23.00 | 12.00 | 14.20 | 13.10 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 24.00 | 13.00 | 15.20 | 14.10 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |