Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $9.29 as of 10/27/2025 2:59:24 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 | 7.80 | 9.30 | 8.55 | % | 8.55 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 2.00 | 6.80 | 8.30 | 7.55 | % | 3.77 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | 2.52 | 0.00 | 0.00% | 0.90 | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 1:59:05 PM EST |
| 6.00 | 2.90 | 4.10 | 3.50 | 2.60 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.55 | 0.98 | 0.02 | 0.00 | 8/29/2025 | 10/27/2025 1:59:05 PM EST |
| 7.00 | 2.00 | 3.20 | 2.60 | 2.35 | 0.00 | 0.00% | 0.37 | 0 | 202 | 1.28 | 0.92 | 0.06 | 0.00 | 10/17/2025 | 10/27/2025 1:59:05 PM EST |
| 8.00 | 1.40 | 2.15 | 1.78 | 1.29 | 0.00 | 0.00% | 0.22 | 0 | 580 | 0.90 | 0.82 | 0.12 | -0.01 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 9.00 | 1.00 | 1.20 | 1.10 | 1.14 | +0.19 | +20.00% | 0.12 | 2 | 1,737 | 0.56 | 0.66 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.61 | +0.03 | +5.18% | 0.06 | 413 | 1,471 | 0.54 | 0.46 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.02 | +6.46% | 0.03 | 29 | 464 | 0.56 | 0.30 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,049 | 0.58 | 0.21 | 0.13 | -0.01 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.84 | 0.12 | 0.09 | 0.00 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,642 | 1.32 | 0.04 | 0.04 | 0.00 | 10/6/2025 | 10/27/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.44 | 0.02 | 0.02 | 0.00 | 8/1/2025 | 10/27/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.54 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 10/27/2025 1:59:05 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 | 8.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 302 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 1:59:05 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 133 | 2.28 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:59:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 112 | 1.81 | -0.02 | 0.02 | 0.00 | 9/24/2025 | 10/27/2025 1:59:05 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,249 | 0.71 | -0.08 | 0.06 | 0.00 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1,842 | 0.61 | -0.18 | 0.12 | -0.01 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 9.00 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 480 | 0.56 | -0.34 | 0.18 | -0.01 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 1.16 | 0.00 | 0.00% | 0.10 | 0 | 685 | 0.54 | -0.54 | 0.21 | -0.01 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 11.00 | 1.65 | 1.85 | 1.75 | 2.26 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.56 | -0.70 | 0.17 | -0.01 | 10/8/2025 | 10/27/2025 1:59:05 PM EST |
| 12.00 | 2.10 | 3.30 | 2.70 | 3.08 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.15 | -0.79 | 0.13 | -0.01 | 7/30/2025 | 10/27/2025 1:59:05 PM EST |
| 13.00 | 3.00 | 4.90 | 3.95 | % | 0.30 | 0 | 0 | 1.73 | -0.88 | 0.09 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 14.00 | 3.90 | 5.90 | 4.90 | % | 0.35 | 0 | 0 | 1.87 | -0.96 | 0.04 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 15.00 | 4.90 | 6.90 | 5.90 | % | 0.39 | 0 | 0 | 2.00 | -0.98 | 0.02 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 16.00 | 5.80 | 7.70 | 6.75 | % | 0.42 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:05 PM EST |