Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $7.62 as of 3/10/2026 4:56:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.20 | 6.60 | 5.90 | % | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 3.00 | 4.10 | 5.60 | 4.85 | 5.70 | 0.00 | 0.00% | 1.62 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/10/2026 3:59:59 PM EST |
| 4.00 | 3.10 | 4.60 | 3.85 | % | 0.96 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 5.00 | 2.20 | 3.60 | 2.90 | 3.30 | 0.00 | 0.00% | 0.58 | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/10/2026 3:59:59 PM EST |
| 6.00 | 1.75 | 2.50 | 2.13 | 2.39 | +0.67 | +38.96% | 0.35 | 42 | 219 | 0.00 | 1.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 7.00 | 0.90 | 1.55 | 1.23 | 1.40 | +0.60 | +75.00% | 0.18 | 36 | 556 | 1.37 | 0.93 | 0.13 | -0.01 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.34 | +147.83% | 0.07 | 763 | 10,020 | 0.70 | 0.66 | 0.37 | -0.02 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.17 | +566.67% | 0.02 | 750 | 4,422 | 0.74 | 0.28 | 0.34 | -0.02 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 233 | 9,501 | 0.81 | 0.07 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 14 | 1,803 | 1.11 | 0.01 | 0.03 | 0.00 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.36 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 189 | 3.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/10/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/10/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 32 | 4.04 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/10/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/10/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 3/10/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/10/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.57 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/10/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1,127 | 1.62 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 665 | 1.01 | -0.07 | 0.13 | -0.01 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.30 | -54.55% | 0.03 | 510 | 2,306 | 0.69 | -0.34 | 0.37 | -0.02 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 1.54 | 0.00 | 0.00% | 0.09 | 0 | 258 | 0.71 | -0.72 | 0.34 | -0.02 | 3/6/2026 | 3/10/2026 3:59:59 PM EST |
| 10.00 | 1.45 | 2.10 | 1.78 | 1.70 | -0.90 | -34.62% | 0.18 | 7 | 735 | 1.78 | -0.93 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 3:59:59 PM EST |
| 11.00 | 2.50 | 3.90 | 3.20 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.76 | -0.99 | 0.03 | 0.00 | 2/2/2026 | 3/10/2026 3:59:59 PM EST |
| 12.00 | 3.50 | 4.90 | 4.20 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/10/2026 3:59:59 PM EST |
| 13.00 | 4.40 | 5.90 | 5.15 | % | 0.40 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 14.00 | 5.30 | 7.00 | 6.15 | % | 0.44 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 15.00 | 6.30 | 8.00 | 7.15 | % | 0.48 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 16.00 | 7.30 | 9.00 | 8.15 | % | 0.51 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 17.00 | 8.30 | 10.00 | 9.15 | % | 0.54 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST | |||
| 18.00 | 9.30 | 11.00 | 10.15 | % | 0.56 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:59 PM EST |