Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.59 as of 1/7/2026 2:13:13 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 | 6.80 | 8.30 | 7.55 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 2.00 | 5.80 | 7.30 | 6.55 | % | 3.27 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 3.00 | 4.80 | 6.50 | 5.65 | % | 1.88 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 4.00 | 4.00 | 5.20 | 4.60 | % | 1.15 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 5.00 | 3.00 | 4.20 | 3.60 | % | 0.72 | 0 | 0 | 2.49 | 1.00 | 0.01 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 6.00 | 2.00 | 3.20 | 2.60 | 2.59 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.90 | 0.97 | 0.05 | 0.00 | 1/5/2026 | 1/7/2026 1:59:04 PM EST |
| 7.00 | 0.95 | 2.10 | 1.53 | 1.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.29 | 0.84 | 0.15 | -0.01 | 12/29/2025 | 1/7/2026 1:59:04 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.86 | -0.10 | -10.42% | 0.09 | 10 | 434 | 0.52 | 0.62 | 0.25 | -0.01 | 1/7/2026 | 1/7/2026 1:59:04 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.15 | -31.92% | 0.04 | 21 | 505 | 0.51 | 0.37 | 0.25 | -0.01 | 1/7/2026 | 1/7/2026 1:59:04 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 78 | 661 | 0.54 | 0.19 | 0.17 | 0.00 | 1/7/2026 | 1/7/2026 1:59:04 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.69 | 0.08 | 0.10 | 0.00 | 1/6/2026 | 1/7/2026 1:59:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.03 | 0.04 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.01 | 0.02 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 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 | 9.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.26 | 0.00 | 0.01 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.71 | -0.03 | 0.05 | 0.00 | 12/29/2025 | 1/7/2026 1:59:04 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.03 | 4 | 23 | 0.59 | -0.16 | 0.15 | -0.01 | 1/7/2026 | 1/7/2026 1:59:04 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.05 | +12.50% | 0.06 | 3 | 37 | 0.53 | -0.38 | 0.25 | -0.01 | 1/7/2026 | 1/7/2026 1:59:04 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.54 | -0.63 | 0.25 | -0.01 | 1/6/2026 | 1/7/2026 1:59:04 PM EST |
| 10.00 | 1.20 | 2.05 | 1.63 | 1.89 | 0.00 | 0.00% | 0.16 | 0 | 171 | 0.78 | -0.81 | 0.17 | 0.00 | 12/22/2025 | 1/7/2026 1:59:04 PM EST |
| 11.00 | 2.00 | 3.00 | 2.50 | 2.82 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.92 | -0.92 | 0.10 | 0.00 | 12/22/2025 | 1/7/2026 1:59:04 PM EST |
| 12.00 | 2.80 | 4.20 | 3.50 | % | 0.29 | 0 | 0 | 1.31 | -0.97 | 0.04 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 13.00 | 3.90 | 5.30 | 4.60 | % | 0.35 | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 14.00 | 4.90 | 6.20 | 5.55 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 15.00 | 5.70 | 7.40 | 6.55 | % | 0.44 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST | |||
| 16.00 | 6.70 | 8.40 | 7.55 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:04 PM EST |