Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $12.33 as of 5/7/2026 8:12:00 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 | 14.50 | 17.00 | 15.75 | 11.00 | 0.00 | 0.00% | 15.75 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 2.00 | 13.50 | 16.00 | 14.75 | 10.00 | 0.00 | 0.00% | 7.38 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 3.00 | 12.50 | 15.00 | 13.75 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 4.00 | 11.50 | 14.60 | 13.05 | 7.00 | 0.00 | 0.00% | 3.26 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:58:59 AM EST |
| 5.00 | 10.50 | 13.00 | 11.75 | 2.55 | 0.00 | 0.00% | 2.35 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 9:58:59 AM EST |
| 6.00 | 9.50 | 11.90 | 10.70 | 5.75 | 0.00 | 0.00% | 1.78 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:59 AM EST |
| 7.00 | 8.50 | 11.10 | 9.80 | 4.77 | 0.00 | 0.00% | 1.40 | 0 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:59 AM EST |
| 8.00 | 7.50 | 10.00 | 8.75 | 4.20 | 0.00 | 0.00% | 1.09 | 0 | 76 | 5.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:59 AM EST |
| 9.00 | 7.20 | 8.80 | 8.00 | 8.44 | +5.11 | +153.46% | 0.89 | 13 | 1,396 | 3.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 10.00 | 6.70 | 7.60 | 7.15 | 7.25 | +4.84 | +200.83% | 0.72 | 326 | 2,261 | 3.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 11.00 | 6.10 | 6.60 | 6.35 | 6.45 | +4.61 | +250.55% | 0.58 | 321 | 4,375 | 3.01 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 12.00 | 5.20 | 5.70 | 5.45 | 5.20 | +4.05 | +352.18% | 0.45 | 634 | 1,719 | 1.92 | 0.96 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 13.00 | 4.30 | 4.60 | 4.45 | 4.45 | +3.75 | +535.72% | 0.34 | 731 | 4,875 | 2.00 | 0.94 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 14.00 | 3.30 | 3.70 | 3.50 | 3.54 | +3.04 | +608.00% | 0.25 | 3,054 | 5,547 | 1.63 | 0.87 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 15.00 | 2.35 | 2.80 | 2.58 | 2.80 | +2.45 | +700.00% | 0.17 | 798 | 2,497 | 1.33 | 0.79 | 0.09 | -0.04 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 16.00 | 1.75 | 1.95 | 1.85 | 1.75 | +1.53 | +695.46% | 0.12 | 469 | 283 | 1.26 | 0.67 | 0.13 | -0.05 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 17.00 | 1.15 | 1.40 | 1.28 | 1.27 | +1.17 | +1,170.00% | 0.08 | 846 | 19 | 1.05 | 0.52 | 0.14 | -0.06 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 18.00 | 0.80 | 0.95 | 0.88 | 0.80 | % | 0.05 | 1,829 | 0 | 1.11 | 0.38 | 0.14 | -0.06 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 19.00 | 0.50 | 0.70 | 0.60 | 0.64 | +0.53 | +481.82% | 0.03 | 706 | 38 | 1.11 | 0.28 | 0.12 | -0.06 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.40 | +800.00% | 0.02 | 626 | 208 | 1.24 | 0.20 | 0.10 | -0.06 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.26 | % | 0.01 | 80 | 0 | 1.21 | 0.14 | 0.08 | -0.05 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 22.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 2.08 | 0.08 | 0.06 | -0.03 | 5/7/2026 9:58:59 AM 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 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:58:59 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 3.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 4.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 5.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 62 | 6.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 626 | 2.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 957 | 2.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 2 | 3,992 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.37 | -92.50% | 0.00 | 144 | 3,839 | 1.68 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.66 | -92.96% | 0.01 | 147 | 339 | 1.43 | -0.04 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.12 | -1.15 | -90.56% | 0.01 | 6 | 38 | 1.46 | -0.06 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.25 | % | 0.01 | 116 | 0 | 1.11 | -0.13 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.26 | -3.03 | -92.10% | 0.02 | 139 | 5 | 0.99 | -0.21 | 0.09 | -0.04 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.50 | -3.91 | -88.67% | 0.03 | 59 | 3 | 0.97 | -0.33 | 0.13 | -0.05 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 17.00 | 0.75 | 1.00 | 0.88 | 1.00 | -4.30 | -81.14% | 0.05 | 63 | 4 | 0.94 | -0.48 | 0.14 | -0.06 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 18.00 | 1.35 | 2.25 | 1.80 | 1.53 | % | 0.10 | 37 | 0 | 1.12 | -0.62 | 0.14 | -0.06 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 19.00 | 1.75 | 4.00 | 2.88 | 2.19 | % | 0.15 | 1 | 0 | 1.34 | -0.72 | 0.12 | -0.06 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 20.00 | 2.60 | 4.20 | 3.40 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.36 | -0.80 | 0.10 | -0.06 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 21.00 | 3.50 | 5.80 | 4.65 | % | 0.22 | 0 | 0 | 3.21 | -0.86 | 0.08 | -0.05 | 5/7/2026 9:58:59 AM EST | |||
| 22.00 | 4.20 | 6.20 | 5.20 | % | 0.24 | 0 | 0 | 2.95 | -0.92 | 0.06 | -0.03 | 5/7/2026 9:58:59 AM EST |