Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.59 as of 1/16/2026 9:55:49 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 | 6.70 | 8.90 | 7.80 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 2.00 | 5.70 | 7.40 | 6.55 | % | 3.27 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 3.00 | 4.90 | 6.30 | 5.60 | % | 1.87 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 4.00 | 3.90 | 6.00 | 4.95 | % | 1.24 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 5.00 | 2.90 | 4.20 | 3.55 | % | 0.71 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 6.00 | 2.00 | 3.20 | 2.60 | 2.59 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.84 | 0.99 | 0.03 | 0.00 | 1/5/2026 | 1/16/2026 3:59:57 PM EST |
| 7.00 | 1.30 | 2.20 | 1.75 | 2.05 | +0.35 | +20.59% | 0.25 | 1 | 7 | 1.34 | 0.89 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 8.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.07 | +7.96% | 0.12 | 57 | 464 | 0.58 | 0.69 | 0.25 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.03 | -6.98% | 0.04 | 1,413 | 643 | 0.52 | 0.42 | 0.27 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 639 | 791 | 0.57 | 0.21 | 0.19 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 76 | 0.64 | 0.09 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.04 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 10 | 0 | 0.93 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.99 | -0.01 | 0.03 | 0.00 | 12/29/2025 | 1/16/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.59 | -0.11 | 0.13 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.04 | -11.12% | 0.04 | 2 | 159 | 0.58 | -0.31 | 0.25 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.65 | -0.15 | -18.75% | 0.09 | 5 | 100 | 0.52 | -0.58 | 0.27 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 10.00 | 1.35 | 2.05 | 1.70 | 1.66 | 0.00 | 0.00% | 0.17 | 0 | 210 | 1.06 | -0.79 | 0.19 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 11.00 | 2.00 | 3.90 | 2.95 | 2.82 | 0.00 | 0.00% | 0.27 | 0 | 15 | 2.12 | -0.91 | 0.11 | 0.00 | 12/22/2025 | 1/16/2026 3:59:57 PM EST |
| 12.00 | 2.90 | 5.00 | 3.95 | % | 0.33 | 0 | 0 | 2.43 | -0.97 | 0.04 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 13.00 | 3.90 | 6.20 | 5.05 | % | 0.39 | 0 | 0 | 2.80 | -0.99 | 0.02 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 14.00 | 4.90 | 6.50 | 5.70 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 15.00 | 5.80 | 7.50 | 6.65 | % | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 16.00 | 6.80 | 8.50 | 7.65 | % | 0.48 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |