Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $7.81 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 5.00 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 4.40 | 4.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 3.40 | 3.70 | 3.61 | -1.40 | -27.95% | 1 | 1 | 1.18 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 2.55 | 2.70 | 3.90 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.96 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 1.70 | 1.80 | 3.00 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.86 | 0.12 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 1.00 | 1.10 | 1.10 | -0.15 | -12.00% | 6 | 6 | 0.62 | 0.69 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.50 | 0.60 | 0.51 | -0.14 | -21.54% | 25 | 24 | 0.61 | 0.48 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | -0.14 | -35.90% | 251 | 458 | 0.60 | 0.29 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 15 | 340 | 0.62 | 0.16 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 50 | 120 | 0.76 | 0.08 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.40 | 0.08 | +0.02 | +33.34% | 1 | 6 | 1.31 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 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 | 0.75 | % | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.04 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 0.10 | 0.25 | % | 0 | 0 | 0.81 | -0.14 | 0.12 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.40 | 0.50 | 0.46 | +0.13 | +39.40% | 4 | 5 | 0.69 | -0.31 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | +0.14 | +17.29% | 534 | 239 | 0.68 | -0.52 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 1.60 | 1.70 | 1.65 | +0.12 | +7.85% | 33 | 18 | 0.68 | -0.71 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 2.50 | 2.60 | 1.88 | 0.00 | 0.00% | 0 | 197 | 0.68 | -0.84 | 0.13 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 3.40 | 3.70 | % | 0 | 0 | 0.99 | -0.92 | 0.08 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.00 | 4.40 | 5.20 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.96 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 5.40 | 5.50 | % | 0 | 0 | 1.26 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 6.40 | 7.10 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 7.40 | 8.20 | % | 0 | 0 | 1.98 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 8.40 | 9.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 9.30 | 10.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |