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 | 18.00 | 16.25 | 10.90 | 0.00 | 0.00% | 16.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 2.00 | 13.50 | 17.00 | 15.25 | % | 7.62 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 3.00 | 12.50 | 16.00 | 14.25 | 8.00 | 0.00 | 0.00% | 4.75 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 9:58:59 AM EST |
| 4.00 | 11.60 | 15.00 | 13.30 | 8.20 | 0.00 | 0.00% | 3.33 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 5.00 | 10.60 | 14.00 | 12.30 | 6.70 | 0.00 | 0.00% | 2.46 | 0 | 21 | 3.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:59 AM EST |
| 6.00 | 9.60 | 13.00 | 11.30 | 2.15 | 0.00 | 0.00% | 1.88 | 0 | 5 | 3.10 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 9:58:59 AM EST |
| 7.00 | 8.70 | 10.80 | 9.75 | 10.50 | +5.20 | +98.12% | 1.39 | 75 | 479 | 2.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 8.00 | 8.10 | 10.70 | 9.40 | 9.50 | +6.20 | +187.88% | 1.18 | 13 | 344 | 2.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 9.00 | 8.30 | 8.80 | 8.55 | 8.10 | +4.60 | +131.43% | 0.95 | 41 | 1,877 | 1.86 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 10.00 | 6.80 | 7.70 | 7.25 | 7.50 | +4.65 | +163.16% | 0.72 | 54 | 2,776 | 1.63 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 11.00 | 6.10 | 6.70 | 6.40 | 6.40 | +4.18 | +188.29% | 0.58 | 59 | 2,101 | 1.32 | 0.96 | 0.03 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 12.00 | 5.00 | 5.90 | 5.45 | 5.67 | +3.97 | +233.53% | 0.45 | 502 | 1,614 | 1.21 | 0.91 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 13.00 | 4.50 | 5.00 | 4.75 | 4.50 | +3.28 | +268.86% | 0.37 | 173 | 3,352 | 0.96 | 0.85 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 14.00 | 3.70 | 4.10 | 3.90 | 4.09 | +3.09 | +309.00% | 0.28 | 129 | 2,282 | 1.08 | 0.78 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 15.00 | 3.10 | 3.50 | 3.30 | 3.30 | +2.60 | +371.43% | 0.22 | 570 | 1,935 | 0.93 | 0.70 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 16.00 | 2.55 | 2.85 | 2.70 | 2.75 | +2.23 | +428.85% | 0.17 | 620 | 3,265 | 0.98 | 0.62 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 17.00 | 2.10 | 2.35 | 2.23 | 2.17 | +1.77 | +442.50% | 0.13 | 351 | 1,835 | 0.91 | 0.54 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 18.00 | 1.75 | 1.90 | 1.83 | 1.79 | +1.44 | +411.43% | 0.10 | 109 | 67 | 0.95 | 0.47 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 19.00 | 1.40 | 1.55 | 1.48 | 1.46 | +1.31 | +873.34% | 0.08 | 21 | 3 | 0.96 | 0.40 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 20.00 | 1.10 | 1.25 | 1.18 | 1.17 | +1.02 | +680.00% | 0.06 | 1,152 | 132 | 0.95 | 0.34 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 21.00 | 0.90 | 1.00 | 0.95 | 0.85 | % | 0.05 | 33 | 0 | 0.95 | 0.28 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 22.00 | 0.70 | 0.85 | 0.78 | 0.75 | % | 0.04 | 148 | 0 | 0.99 | 0.24 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 23.00 | 0.60 | 0.70 | 0.65 | 0.50 | % | 0.03 | 10 | 0 | 0.98 | 0.20 | 0.05 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 24.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.42 | +323.08% | 0.02 | 323 | 2 | 0.86 | 0.16 | 0.05 | -0.02 | 5/7/2026 | 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:58:59 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:59 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:59 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/7/2026 9:58:59 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:59 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1,413 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.08 | -40.00% | 0.01 | 9 | 364 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.01 | 103 | 768 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.41 | -80.40% | 0.01 | 80 | 402 | 0.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.80 | -88.89% | 0.01 | 21 | 229 | 0.99 | -0.04 | 0.03 | 0.00 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.98 | -81.00% | 0.02 | 326 | 441 | 0.84 | -0.09 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 13.00 | 0.15 | 0.50 | 0.33 | 0.36 | -1.99 | -84.69% | 0.03 | 101 | 64 | 0.74 | -0.15 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.57 | -2.23 | -79.65% | 0.04 | 1 | 1 | 0.99 | -0.22 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | 0.92 | % | 0.06 | 2 | 0 | 0.84 | -0.30 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 16.00 | 1.25 | 1.40 | 1.33 | 1.30 | -5.85 | -81.82% | 0.08 | 9 | 6 | 0.96 | -0.38 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 17.00 | 1.70 | 1.85 | 1.78 | 1.80 | -4.10 | -69.50% | 0.10 | 22 | 1 | 0.79 | -0.46 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST |
| 18.00 | 2.30 | 2.75 | 2.53 | 2.33 | % | 0.14 | 6 | 0 | 1.07 | -0.53 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 19.00 | 2.95 | 4.80 | 3.88 | % | 0.20 | 0 | 0 | 1.08 | -0.60 | 0.07 | -0.02 | 5/7/2026 9:58:59 AM EST | |||
| 20.00 | 3.70 | 4.10 | 3.90 | 4.49 | % | 0.20 | 10 | 0 | 0.78 | -0.66 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 21.00 | 4.10 | 5.80 | 4.95 | 8.86 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.84 | -0.72 | 0.07 | -0.02 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 22.00 | 4.50 | 7.10 | 5.80 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | -0.76 | 0.06 | -0.02 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |
| 23.00 | 6.00 | 6.60 | 6.30 | 6.84 | % | 0.27 | 1 | 0 | 1.69 | -0.80 | 0.05 | -0.02 | 5/7/2026 | 5/7/2026 9:58:59 AM EST | |
| 24.00 | 6.60 | 8.40 | 7.50 | 11.81 | 0.00 | 0.00% | 0.31 | 0 | 56 | 1.55 | -0.84 | 0.05 | -0.02 | 5/6/2026 | 5/7/2026 9:58:59 AM EST |