Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.50 as of 1/30/2026 4:55:56 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 | 5.50 | 7.00 | 6.25 | % | 3.12 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 4.70 | 5.90 | 5.30 | 5.70 | 0.00 | 0.00% | 1.77 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 3.70 | 4.90 | 4.30 | % | 1.07 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 2.80 | 3.60 | 3.20 | 3.30 | -0.21 | -5.99% | 0.64 | 1 | 76 | 1.64 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 2.15 | 2.70 | 2.43 | 2.34 | -0.26 | -10.00% | 0.41 | 7 | 223 | 1.32 | 0.94 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 1.15 | 1.85 | 1.50 | 1.36 | -0.04 | -2.86% | 0.21 | 6 | 516 | 1.06 | 0.81 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.84 | 0.00 | 0.00% | 0.09 | 0 | 943 | 0.52 | 0.59 | 0.24 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.17 | -29.83% | 0.04 | 50 | 3,375 | 0.51 | 0.36 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 120 | 8,479 | 0.57 | 0.19 | 0.16 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,285 | 0.64 | 0.09 | 0.10 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 515 | 1.49 | 0.03 | 0.05 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 189 | 1.63 | 0.01 | 0.02 | 0.00 | 12/23/2025 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.75 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:54 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 | 5.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 82 | 2.11 | -0.01 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,122 | 0.70 | -0.06 | 0.07 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.03 | 10 | 612 | 0.60 | -0.19 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.02 | -3.64% | 0.07 | 1 | 2,123 | 0.55 | -0.41 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 1.10 | 1.25 | 1.18 | 1.03 | 0.00 | 0.00% | 0.13 | 0 | 289 | 0.57 | -0.64 | 0.23 | -0.01 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 1.50 | 2.25 | 1.88 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 814 | 0.86 | -0.81 | 0.16 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 2.30 | 3.40 | 2.85 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 197 | 1.19 | -0.91 | 0.10 | 0.00 | 11/3/2025 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 3.20 | 4.50 | 3.85 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.45 | -0.97 | 0.05 | 0.00 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 4.20 | 5.50 | 4.85 | % | 0.37 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 14.00 | 5.00 | 6.90 | 5.95 | % | 0.42 | 0 | 0 | 2.09 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 6.00 | 7.50 | 6.75 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 7.00 | 8.50 | 7.75 | % | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 8.00 | 10.70 | 9.35 | % | 0.55 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 9.00 | 10.90 | 9.95 | % | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |