Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.80 as of 10/3/2025 4:08:31 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 | 7.00 | 8.50 | 7.75 | % | 7.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 2.00 | 6.00 | 7.50 | 6.75 | % | 3.38 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 5.00 | 6.50 | 5.75 | % | 1.92 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 4.20 | 5.40 | 4.80 | % | 1.20 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 3.60 | 3.90 | 3.75 | 3.87 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 2.55 | 2.75 | 2.65 | % | 0.44 | 0 | 0 | 1.12 | 0.97 | 0.04 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 1.75 | 1.85 | 1.80 | % | 0.26 | 0 | 0 | 0.55 | 0.88 | 0.12 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 8.00 | 1.00 | 1.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.55 | 0.70 | 0.20 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.65 | +0.05 | +8.34% | 0.06 | 1 | 342 | 0.54 | 0.47 | 0.23 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.03 | +9.38% | 0.03 | 7 | 198 | 0.58 | 0.29 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.59 | 0.17 | 0.13 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.73 | 0.08 | 0.08 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.05 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | 0.01 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 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 | 9.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.06 | -0.03 | 0.04 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.02 | 1 | 2 | 0.57 | -0.12 | 0.12 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 399 | 0.55 | -0.30 | 0.20 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 0.85 | 0.95 | 0.90 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.57 | -0.53 | 0.23 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 1.55 | 1.65 | 1.60 | % | 0.16 | 0 | 0 | 0.57 | -0.71 | 0.19 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 11.00 | 2.40 | 3.10 | 2.75 | % | 0.25 | 0 | 0 | 0.68 | -0.83 | 0.13 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 12.00 | 3.30 | 3.90 | 3.60 | % | 0.30 | 0 | 0 | 1.54 | -0.92 | 0.08 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 13.00 | 4.20 | 4.50 | 4.35 | % | 0.33 | 0 | 0 | 1.53 | -0.96 | 0.05 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 14.00 | 5.30 | 5.50 | 5.40 | % | 0.39 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 6.30 | 7.20 | 6.75 | % | 0.45 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 16.00 | 7.30 | 8.40 | 7.85 | % | 0.49 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |