Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $9.58 as of 1/22/2025 8:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.00 | 6.40 | 8.50 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.00 | 5.40 | 7.50 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 4.40 | 6.40 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 4.40 | 4.70 | 3.52 | 0.00 | 0.00% | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 3.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 2.60 | 2.75 | 2.72 | 0.00 | 0.00% | 0 | 371 | 0.77 | 0.92 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 1.80 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 1,110 | 0.83 | 0.81 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 1.25 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 3,366 | 0.85 | 0.65 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.70 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 6,507 | 0.82 | 0.48 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 5,297 | 0.84 | 0.33 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,183 | 0.86 | 0.22 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 178 | 0.89 | 0.14 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.88 | 0.09 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.06 | 0.05 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 254 | 2.30 | -0.02 | 0.02 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 856 | 0.85 | -0.08 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 218 | 0.83 | -0.19 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.60 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 193 | 0.83 | -0.35 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 1.05 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.52 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 1.80 | 1.90 | % | 0 | 0 | 0.84 | -0.67 | 0.16 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 12.00 | 1.65 | 3.60 | % | 0 | 0 | 0.90 | -0.78 | 0.12 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 3.30 | 3.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.86 | 0.09 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 4.40 | 4.70 | % | 0 | 0 | 1.22 | -0.91 | 0.07 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 5.40 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.94 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 6.30 | 7.60 | % | 0 | 0 | 2.48 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST |