Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $7.57 as of 5/9/2025 10:18:06 AM 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 | 5/8/2025 3:28:52 PM EST | |||
| 2.00 | 5.00 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 2 | 7.17 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:52 PM EST |
| 3.00 | 4.20 | 5.40 | 6.75 | 0.00 | 0.00% | 0 | 8 | 4.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/8/2025 3:28:52 PM EST |
| 4.00 | 3.50 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 23 | 1.91 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 5.00 | 2.30 | 2.90 | 2.70 | 0.00 | 0.00% | 0 | 245 | 1.09 | 0.97 | 0.04 | 0.00 | 5/2/2025 | 5/8/2025 3:28:52 PM EST |
| 6.00 | 1.45 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 666 | 0.67 | 0.88 | 0.12 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 7.00 | 0.90 | 1.15 | 1.00 | +0.05 | +5.27% | 10 | 1,200 | 0.56 | 0.71 | 0.23 | -0.01 | 5/9/2025 | 5/8/2025 3:28:52 PM EST |
| 8.00 | 0.30 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 1,555 | 0.54 | 0.44 | 0.28 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 9.00 | 0.15 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2,879 | 0.56 | 0.23 | 0.20 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 4,807 | 0.58 | 0.12 | 0.12 | 0.00 | 5/9/2025 | 5/8/2025 3:28:52 PM EST |
| 11.00 | 0.00 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 2,898 | 1.17 | 0.04 | 0.05 | 0.00 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,264 | 0.79 | 0.02 | 0.03 | 0.00 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,789 | 1.64 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/8/2025 3:28:52 PM EST |
| 14.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 923 | 1.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/8/2025 3:28:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,268 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 16.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,147 | 1.53 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/8/2025 3:28:52 PM EST |
| 17.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 352 | 2.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/8/2025 3:28:52 PM EST |
| 18.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 349 | 2.46 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/8/2025 3:28:52 PM EST |
| 19.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 167 | 2.54 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/8/2025 3:28:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,470 | 1.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/8/2025 3:28:52 PM EST |
| 21.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/8/2025 3:28:52 PM EST |
| 22.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/8/2025 3:28:52 PM EST |
| 23.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/8/2025 3:28:52 PM EST |
| 24.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 22 | 2.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:28:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/8/2025 3:28:52 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 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 | 0.25 | % | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 76 | 2.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:52 PM EST |
| 5.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 444 | 1.09 | -0.03 | 0.04 | 0.00 | 4/25/2025 | 5/8/2025 3:28:52 PM EST |
| 6.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3,228 | 0.69 | -0.12 | 0.12 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 7.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,101 | 0.57 | -0.29 | 0.23 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 8.00 | 0.70 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 1,985 | 0.52 | -0.56 | 0.28 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 9.00 | 1.40 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 2,105 | 0.51 | -0.77 | 0.20 | -0.01 | 5/5/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 2.30 | 2.55 | 3.21 | 0.00 | 0.00% | 0 | 1,101 | 0.67 | -0.88 | 0.12 | 0.00 | 4/23/2025 | 5/8/2025 3:28:52 PM EST |
| 11.00 | 3.30 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 271 | 0.82 | -0.96 | 0.05 | 0.00 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 12.00 | 4.30 | 4.50 | 5.71 | 0.00 | 0.00% | 0 | 239 | 0.96 | -0.98 | 0.03 | 0.00 | 4/16/2025 | 5/8/2025 3:28:52 PM EST |
| 13.00 | 5.30 | 5.50 | 6.53 | 0.00 | 0.00% | 0 | 93 | 1.07 | -1.00 | 0.01 | 0.00 | 4/4/2025 | 5/8/2025 3:28:52 PM EST |
| 14.00 | 5.50 | 7.60 | 5.32 | 0.00 | 0.00% | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/8/2025 3:28:52 PM EST |
| 15.00 | 6.50 | 8.00 | 5.74 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/8/2025 3:28:52 PM EST |
| 16.00 | 7.50 | 9.60 | 5.75 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:28:52 PM EST |
| 17.00 | 8.50 | 11.10 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/8/2025 3:28:52 PM EST |
| 18.00 | 10.10 | 11.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 19.00 | 11.20 | 12.30 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/8/2025 3:28:52 PM EST |
| 20.00 | 12.20 | 13.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 21.00 | 13.20 | 14.40 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/8/2025 3:28:52 PM EST |
| 22.00 | 14.20 | 15.30 | 12.30 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/8/2025 3:28:52 PM EST |
| 23.00 | 15.20 | 16.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 24.00 | 16.30 | 17.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 25.00 | 17.20 | 18.30 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 26.00 | 18.20 | 19.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 27.00 | 19.20 | 20.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST |