Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $11.18 as of 4/24/2026 8:08:53 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 | 10.00 | 12.20 | 11.10 | 11.10 | +0.85 | +8.30% | 11.10 | 14 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 2.00 | 8.50 | 11.40 | 9.95 | 9.00 | 0.00 | 0.00% | 4.97 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 3.00 | 7.50 | 10.70 | 9.10 | % | 3.03 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 4.00 | 6.50 | 9.20 | 7.85 | 7.00 | 0.00 | 0.00% | 1.96 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 5.00 | 5.60 | 8.00 | 6.80 | 2.55 | 0.00 | 0.00% | 1.36 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:53 PM EST |
| 6.00 | 5.80 | 7.20 | 6.50 | 5.75 | % | 1.08 | 2 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 7.00 | 4.80 | 6.80 | 5.80 | 4.77 | -0.08 | -1.65% | 0.83 | 2 | 2 | 4.38 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 8.00 | 3.70 | 4.50 | 4.10 | 3.80 | +0.70 | +22.59% | 0.51 | 3 | 80 | 1.87 | 0.95 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 9.00 | 2.50 | 3.90 | 3.20 | 2.40 | 0.00 | 0.00% | 0.36 | 0 | 1,410 | 1.88 | 0.90 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 10.00 | 2.10 | 2.45 | 2.28 | 2.53 | +1.13 | +80.72% | 0.23 | 123 | 2,297 | 1.05 | 0.82 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 11.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.83 | +95.41% | 0.15 | 216 | 4,187 | 0.91 | 0.71 | 0.13 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 12.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.55 | +100.00% | 0.10 | 610 | 1,854 | 0.94 | 0.56 | 0.15 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.80 | +0.49 | +158.07% | 0.05 | 499 | 861 | 0.90 | 0.42 | 0.15 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.30 | +150.00% | 0.04 | 2,291 | 1,150 | 0.95 | 0.30 | 0.13 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.23 | +230.00% | 0.02 | 706 | 999 | 0.99 | 0.22 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 84 | 70 | 0.99 | 0.16 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.10 | % | 0.01 | 1 | 0 | 1.04 | 0.12 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 18.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 1.05 | 0.09 | 0.05 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.01 | 24 | 0 | 1.39 | 0.04 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 220 | 3 | 1.40 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.23 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:53 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 13 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.07 | 1 | 36 | 5.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.30 | % | 0.06 | 1 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.04 | 1 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.53 | -0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 509 | 1.23 | -0.05 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 3 | 932 | 1.10 | -0.10 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.15 | -30.00% | 0.03 | 543 | 3,457 | 1.05 | -0.18 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.64 | -0.26 | -28.89% | 0.05 | 1,020 | 1,882 | 0.97 | -0.29 | 0.13 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 12.00 | 0.85 | 1.10 | 0.98 | 1.13 | -0.47 | -29.38% | 0.08 | 21 | 51 | 0.91 | -0.44 | 0.15 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 13.00 | 1.50 | 1.70 | 1.60 | 1.73 | -0.22 | -11.29% | 0.12 | 10 | 50 | 0.93 | -0.58 | 0.15 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 14.00 | 2.25 | 2.45 | 2.35 | % | 0.17 | 0 | 0 | 0.96 | -0.70 | 0.13 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 15.00 | 3.10 | 4.80 | 3.95 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.69 | -0.78 | 0.10 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 16.00 | 3.90 | 5.90 | 4.90 | % | 0.31 | 0 | 0 | 1.82 | -0.84 | 0.08 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 17.00 | 4.80 | 7.00 | 5.90 | 5.50 | % | 0.35 | 2 | 0 | 2.87 | -0.88 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 18.00 | 5.70 | 7.30 | 6.50 | % | 0.36 | 0 | 0 | 2.59 | -0.91 | 0.05 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 19.00 | 6.50 | 8.50 | 7.50 | % | 0.39 | 0 | 0 | 2.75 | -0.96 | 0.03 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 20.00 | 7.60 | 10.00 | 8.80 | % | 0.44 | 0 | 0 | 3.52 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 21.00 | 8.10 | 11.00 | 9.55 | % | 0.45 | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.00 | 9.50 | 12.00 | 10.75 | % | 0.49 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST |