Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.35 as of 3/26/2026 9:15:50 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 | 6.00 | 8.80 | 7.40 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 2.00 | 5.00 | 7.80 | 6.40 | % | 3.20 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 3.00 | 4.90 | 6.70 | 5.80 | % | 1.93 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 4.00 | 3.90 | 5.70 | 4.80 | % | 1.20 | 0 | 0 | 3.74 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 3.00 | 4.50 | 3.75 | 3.60 | % | 0.75 | 1 | 0 | 2.62 | 0.95 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 6.00 | 2.45 | 3.80 | 3.13 | % | 0.52 | 0 | 0 | 1.43 | 0.88 | 0.07 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 7.00 | 1.35 | 2.65 | 2.00 | % | 0.29 | 0 | 0 | 1.66 | 0.78 | 0.11 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 8.00 | 1.00 | 1.25 | 1.13 | 1.45 | -0.32 | -18.08% | 0.14 | 4 | 35 | 0.70 | 0.64 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 9.00 | 0.60 | 0.80 | 0.70 | 0.77 | -0.43 | -35.84% | 0.08 | 6 | 67 | 0.70 | 0.45 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.28 | -38.36% | 0.04 | 24 | 1,009 | 0.75 | 0.33 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.78 | 0.27 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | 0.23 | 0.10 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 2 | 1.02 | 0.15 | 0.08 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 14.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.14 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 30 | 30 | 1.08 | 0.10 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:55 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 | 9.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.79 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.15 | -0.05 | 0.03 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 6.00 | 0.10 | 0.75 | 0.43 | % | 0.07 | 0 | 0 | 1.20 | -0.12 | 0.07 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 7.00 | 0.30 | 0.50 | 0.40 | 0.33 | +0.03 | +10.00% | 0.06 | 15 | 1 | 0.85 | -0.22 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.11 | +18.65% | 0.09 | 10 | 203 | 0.72 | -0.36 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 9.00 | 1.20 | 1.35 | 1.28 | 0.85 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.75 | -0.55 | 0.19 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 10.00 | 1.95 | 2.15 | 2.05 | % | 0.20 | 0 | 51 | 0.82 | -0.67 | 0.15 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 11.00 | 2.50 | 3.00 | 2.75 | 2.54 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.97 | -0.73 | 0.12 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 12.00 | 2.60 | 4.20 | 3.40 | % | 0.28 | 0 | 0 | 1.33 | -0.77 | 0.10 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 13.00 | 3.60 | 5.00 | 4.30 | % | 0.33 | 0 | 0 | 1.28 | -0.85 | 0.08 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 14.00 | 4.60 | 6.20 | 5.40 | % | 0.39 | 0 | 0 | 1.61 | -0.86 | 0.07 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 5.40 | 7.10 | 6.25 | % | 0.42 | 0 | 0 | 1.63 | -0.90 | 0.05 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 16.00 | 6.40 | 8.30 | 7.35 | % | 0.46 | 0 | 0 | 1.93 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 17.00 | 7.40 | 9.50 | 8.45 | % | 0.50 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST |