Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.04 as of 12/4/2025 7:33:03 AM 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 | 6.10 | 7.60 | 6.85 | 8.43 | 0.00 | 0.00% | 6.85 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:54 PM EST |
| 2.00 | 5.10 | 6.60 | 5.85 | 7.41 | 0.00 | 0.00% | 2.92 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:54 PM EST |
| 3.00 | 4.20 | 5.40 | 4.80 | 6.40 | 0.00 | 0.00% | 1.60 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:54 PM EST |
| 4.00 | 3.20 | 4.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0.95 | 0 | 29 | 2.03 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 5.00 | 2.80 | 3.40 | 3.10 | 2.20 | 0.00 | 0.00% | 0.62 | 0 | 299 | 1.51 | 0.98 | 0.03 | 0.00 | 11/21/2025 | 12/3/2025 3:59:54 PM EST |
| 6.00 | 1.50 | 2.70 | 2.10 | 1.95 | +0.10 | +5.41% | 0.35 | 7 | 38 | 1.49 | 0.91 | 0.08 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 7.00 | 1.15 | 1.40 | 1.28 | 1.15 | +0.20 | +21.06% | 0.18 | 6 | 3,450 | 0.55 | 0.76 | 0.16 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 8.00 | 0.55 | 1.20 | 0.88 | 0.50 | +0.10 | +25.00% | 0.11 | 7 | 1,568 | 0.76 | 0.56 | 0.24 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.09 | +60.00% | 0.03 | 513 | 2,835 | 0.51 | 0.33 | 0.22 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 170 | 6,572 | 0.49 | 0.19 | 0.15 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,342 | 0.58 | 0.09 | 0.09 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,435 | 0.69 | 0.04 | 0.05 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 254 | 1.43 | 0.01 | 0.02 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.43 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 12/3/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,166 | 0.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,244 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 259 | 2.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,553 | 2.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 57 | 4.91 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 12/3/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.19 | 0 | 215 | 5.31 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/3/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 138 | 3.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/3/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 225 | 2.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/3/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1,602 | 2.20 | -0.02 | 0.03 | 0.00 | 10/2/2025 | 12/3/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 194 | 1.66 | -0.09 | 0.08 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 7.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.04 | -16.67% | 0.03 | 1 | 1,223 | 0.62 | -0.24 | 0.16 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 8.00 | 0.40 | 1.50 | 0.95 | 0.45 | -0.15 | -25.00% | 0.12 | 85 | 482 | 0.89 | -0.44 | 0.24 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 9.00 | 1.05 | 1.20 | 1.13 | 1.22 | -0.62 | -33.70% | 0.13 | 10 | 470 | 0.46 | -0.67 | 0.22 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 10.00 | 1.90 | 2.65 | 2.28 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 815 | 1.22 | -0.81 | 0.15 | -0.01 | 11/24/2025 | 12/3/2025 3:59:54 PM EST |
| 11.00 | 2.35 | 4.00 | 3.18 | 1.90 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.76 | -0.91 | 0.09 | 0.00 | 10/20/2025 | 12/3/2025 3:59:54 PM EST |
| 12.00 | 3.60 | 5.00 | 4.30 | 3.21 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.94 | -0.96 | 0.05 | 0.00 | 10/9/2025 | 12/3/2025 3:59:54 PM EST |
| 13.00 | 4.50 | 6.80 | 5.65 | % | 0.43 | 0 | 0 | 2.82 | -0.99 | 0.02 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 14.00 | 5.50 | 7.40 | 6.45 | % | 0.46 | 0 | 0 | 2.60 | -1.00 | 0.01 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 15.00 | 6.50 | 8.80 | 7.65 | 5.94 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:54 PM EST |
| 16.00 | 7.50 | 9.40 | 8.45 | % | 0.53 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 17.00 | 8.50 | 10.80 | 9.65 | 7.99 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.31 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 11.00 | 13.40 | 12.20 | 12.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.22 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:54 PM EST |
| 22.00 | 13.00 | 15.40 | 14.20 | % | 0.65 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 25.00 | 16.00 | 18.40 | 17.20 | % | 0.69 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 27.00 | 18.00 | 20.40 | 19.20 | % | 0.71 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |