Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $7.50 as of 8/22/2025 3:52:33 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 | 5.80 | 7.30 | 6.55 | % | 6.55 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 5.00 | 6.50 | 5.75 | % | 2.88 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 4.00 | 5.40 | 4.70 | % | 1.57 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 3.70 | 4.00 | 3.85 | % | 0.96 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 2.75 | 2.95 | 2.85 | % | 0.57 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 1.85 | 2.00 | 1.93 | % | 0.32 | 0 | 0 | 1.80 | 0.93 | 0.09 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 1.05 | 1.15 | 1.10 | 0.95 | +0.08 | +9.20% | 0.16 | 2 | 24 | 0.50 | 0.76 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.15 | +37.50% | 0.06 | 12 | 15 | 0.46 | 0.50 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.02 | +11.77% | 0.01 | 42 | 65 | 0.47 | 0.26 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 313 | 0.55 | 0.12 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.34 | 0.04 | 0.06 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.91 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.13 | -0.07 | 0.09 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.75 | -0.24 | 0.21 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.50 | 0.28 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 1.30 | 1.40 | 1.35 | % | 0.15 | 0 | 0 | 0.43 | -0.74 | 0.22 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 2.15 | 2.30 | 2.23 | 2.21 | % | 0.22 | 26 | 0 | 1.84 | -0.88 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 11.00 | 3.10 | 3.30 | 3.20 | % | 0.29 | 0 | 0 | 1.86 | -0.96 | 0.06 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 4.00 | 4.30 | 4.15 | % | 0.35 | 0 | 0 | 2.51 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 5.10 | 5.70 | 5.40 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 6.00 | 7.20 | 6.60 | % | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |