Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $10.63 as of 2/21/2025 8:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 6.60 | 7.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 5.60 | 5.80 | 5.70 | % | 15 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 6.00 | 4.50 | 4.90 | % | 0 | 0 | 1.20 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 3.70 | 3.90 | % | 0 | 0 | 0.91 | 0.93 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 2.70 | 3.10 | % | 0 | 0 | 0.71 | 0.85 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 2.20 | 2.30 | 2.42 | % | 2 | 0 | 0.81 | 0.76 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 10.00 | 1.60 | 1.70 | 1.70 | -0.10 | -5.56% | 39 | 16 | 0.80 | 0.65 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 1.15 | 1.25 | 1.20 | -0.05 | -4.00% | 14 | 1 | 0.81 | 0.53 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.90 | 0.85 | -0.15 | -15.00% | 3 | 3 | 0.58 | 0.42 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.40 | 0.65 | 0.80 | +0.08 | +11.12% | 1 | 1 | 0.64 | 0.33 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.50 | 0.49 | % | 1 | 0 | 0.69 | 0.25 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 15.00 | 0.25 | 0.40 | 0.40 | % | 100 | 0 | 0.83 | 0.20 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 16.00 | 0.20 | 0.30 | % | 0 | 0 | 0.87 | 0.15 | 0.07 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.05 | 0.25 | % | 0 | 0 | 0.84 | 0.12 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 0.05 | 0.20 | % | 0 | 0 | 0.87 | 0.10 | 0.05 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.05 | 0.20 | % | 0 | 0 | 0.94 | 0.07 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.15 | % | 10 | 0 | 0.88 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | -0.15 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.50 | 0.60 | 0.55 | % | 11 | 0 | 0.81 | -0.24 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 10.00 | 0.90 | 1.00 | 0.95 | % | 11 | 0 | 0.82 | -0.35 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 11.00 | 0.55 | 1.55 | 1.30 | % | 1 | 0 | 0.82 | -0.47 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 12.00 | 2.10 | 2.25 | % | 0 | 0 | 0.94 | -0.58 | 0.12 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 2.85 | 3.10 | % | 0 | 0 | 0.86 | -0.67 | 0.11 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 3.60 | 4.50 | % | 0 | 0 | 1.17 | -0.75 | 0.09 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 4.50 | 4.70 | 4.60 | % | 15 | 0 | 0.82 | -0.80 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 16.00 | 5.50 | 6.60 | % | 0 | 0 | 1.52 | -0.85 | 0.07 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 6.40 | 7.80 | % | 0 | 0 | 1.22 | -0.88 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 7.30 | 8.10 | % | 0 | 0 | 1.13 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 7.50 | 9.10 | % | 0 | 0 | 1.10 | -0.93 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST |