Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $10.30 as of 2/4/2025 9:29:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.20 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:00 PM EST |
| 2.00 | 7.50 | 9.20 | 7.56 | 0.00 | 0.00% | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 3.00 | 6.50 | 8.20 | 6.55 | 0.00 | 0.00% | 0 | 6 | 4.65 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 4.00 | 6.10 | 6.60 | 4.82 | 0.00 | 0.00% | 0 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 5.30 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 120 | 1.54 | 0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 6.00 | 4.30 | 4.50 | 4.09 | -0.27 | -6.20% | 8 | 1,567 | 1.20 | 0.96 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 7.00 | 3.40 | 3.60 | 3.10 | +0.10 | +3.34% | 1 | 628 | 0.93 | 0.91 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 8.00 | 2.65 | 2.80 | 3.00 | +0.75 | +33.34% | 1 | 2,289 | 0.95 | 0.82 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 2.00 | 2.40 | 2.36 | +0.69 | +41.32% | 3 | 613 | 0.94 | 0.72 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 1.45 | 1.60 | 1.50 | +0.40 | +36.37% | 60 | 6,786 | 0.95 | 0.61 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 1.05 | 1.20 | 0.95 | +0.10 | +11.77% | 106 | 2,976 | 0.96 | 0.50 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 0.70 | 0.90 | 0.75 | +0.15 | +25.00% | 88 | 4,099 | 0.93 | 0.39 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 0.50 | 1.65 | 0.60 | +0.24 | +66.67% | 305 | 1,631 | 0.96 | 0.31 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | +0.13 | +43.34% | 17 | 1,931 | 0.98 | 0.24 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | +0.08 | +32.00% | 72 | 978 | 1.00 | 0.18 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 12 | 781 | 0.99 | 0.14 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 2 | 66 | 1.01 | 0.11 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 1 | 810 | 1.05 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 648 | 1.15 | 0.06 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.04 | 0.02 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.03 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.55 | 0.02 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.01 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.01 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 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 | 0.05 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 3.24 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,013 | 2.20 | -0.01 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 6.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 20 | 1,744 | 1.01 | -0.04 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 11 | 666 | 1.00 | -0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 39 | 1,283 | 0.97 | -0.18 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 9.00 | 0.65 | 0.80 | 0.70 | -0.25 | -26.32% | 17 | 1,462 | 0.96 | -0.28 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 1.10 | 1.25 | 1.30 | -0.20 | -13.34% | 25 | 499 | 0.95 | -0.39 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 1.70 | 1.80 | 1.69 | -0.31 | -15.50% | 2 | 287 | 0.95 | -0.50 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 2.40 | 2.50 | 2.34 | 0.00 | 0.00% | 0 | 298 | 0.96 | -0.61 | 0.11 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 2.60 | 3.30 | 3.10 | -0.63 | -16.89% | 1 | 443 | 0.99 | -0.69 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 4.00 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 284 | 1.01 | -0.76 | 0.09 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 4.90 | 5.10 | 6.30 | 0.00 | 0.00% | 0 | 48 | 1.04 | -0.82 | 0.07 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 5.80 | 6.00 | 5.60 | -0.20 | -3.45% | 25 | 453 | 1.04 | -0.86 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 6.70 | 7.20 | 7.27 | 0.00 | 0.00% | 0 | 97 | 1.16 | -0.89 | 0.05 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 7.70 | 8.20 | 5.20 | 0.00 | 0.00% | 0 | 52 | 1.25 | -0.92 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 8.70 | 9.40 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.94 | 0.03 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 8.70 | 10.40 | % | 0 | 0 | 1.54 | -0.96 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 21.00 | 9.90 | 11.60 | % | 0 | 0 | 2.09 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 11.60 | 12.60 | % | 0 | 0 | 2.25 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 23.00 | 12.20 | 13.30 | % | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 24.00 | 13.60 | 14.10 | % | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 14.60 | 14.90 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 26.00 | 14.60 | 16.80 | % | 0 | 0 | 2.60 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.00 | 16.60 | 17.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |