Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $7.72 as of 3/10/2026 11:33:49 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 | 6.00 | 7.70 | 6.85 | 6.42 | 0.00 | 0.00% | 6.85 | 0 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:48 PM EST |
| 2.00 | 5.00 | 6.70 | 5.85 | % | 2.92 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 3.00 | 4.20 | 5.70 | 4.95 | % | 1.65 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 4.00 | 3.20 | 4.60 | 3.90 | % | 0.97 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 5.00 | 2.20 | 3.60 | 2.90 | % | 0.58 | 0 | 0 | 1.63 | 1.00 | 0.01 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 6.00 | 2.20 | 2.65 | 2.43 | 2.40 | +0.76 | +46.35% | 0.41 | 2 | 10 | 1.26 | 0.95 | 0.06 | 0.00 | 3/10/2026 | 3/10/2026 2:58:48 PM EST |
| 7.00 | 1.20 | 1.85 | 1.53 | 0.94 | 0.00 | 0.00% | 0.22 | 0 | 154 | 1.03 | 0.84 | 0.14 | -0.01 | 3/5/2026 | 3/10/2026 2:58:48 PM EST |
| 8.00 | 0.80 | 0.85 | 0.83 | 0.83 | +0.38 | +84.45% | 0.10 | 765 | 4,093 | 0.61 | 0.63 | 0.23 | -0.01 | 3/10/2026 | 3/10/2026 2:58:48 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.25 | +147.06% | 0.05 | 17,136 | 910 | 0.63 | 0.39 | 0.24 | -0.01 | 3/10/2026 | 3/10/2026 2:58:48 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.14 | +175.00% | 0.02 | 402 | 338 | 0.60 | 0.21 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 2:58:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 10 | 2 | 0.66 | 0.10 | 0.11 | 0.00 | 3/10/2026 | 3/10/2026 2:58:48 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.01 | +7.15% | 0.01 | 1 | 8 | 0.91 | 0.04 | 0.05 | 0.00 | 3/10/2026 | 3/10/2026 2:58:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | 0.01 | 0.02 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.42 | 0.00 | 0.01 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.03 | -0.05 | 0.06 | 0.00 | 3/6/2026 | 3/10/2026 2:58:48 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.18 | -46.16% | 0.03 | 1 | 57 | 0.65 | -0.16 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 2:58:48 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.62 | -0.37 | 0.23 | -0.01 | 3/6/2026 | 3/10/2026 2:58:48 PM EST |
| 9.00 | 1.00 | 1.30 | 1.15 | 1.10 | -0.35 | -24.14% | 0.13 | 30 | 8 | 0.61 | -0.61 | 0.24 | -0.01 | 3/10/2026 | 3/10/2026 2:58:48 PM EST |
| 10.00 | 1.60 | 2.05 | 1.83 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.88 | -0.79 | 0.18 | -0.01 | 3/9/2026 | 3/10/2026 2:58:48 PM EST |
| 11.00 | 2.50 | 3.90 | 3.20 | % | 0.29 | 0 | 0 | 1.94 | -0.90 | 0.11 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 12.00 | 3.50 | 4.90 | 4.20 | % | 0.35 | 0 | 0 | 2.11 | -0.96 | 0.05 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 13.00 | 4.50 | 6.00 | 5.25 | % | 0.40 | 0 | 0 | 2.38 | -0.99 | 0.02 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 14.00 | 5.40 | 7.00 | 6.20 | % | 0.44 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 3/10/2026 2:58:48 PM EST | |||
| 15.00 | 6.30 | 8.00 | 7.15 | % | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:48 PM EST |