Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.21 as of 5/27/2025 3:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.10 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 2.00 | 5.80 | 7.10 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 3.00 | 4.80 | 6.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 4.00 | 3.80 | 5.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 5.00 | 3.60 | 3.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 6.00 | 2.60 | 2.75 | 2.77 | +0.36 | +14.94% | 10 | 20 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 7.00 | 1.70 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.88 | 0.19 | 0.00 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 8.00 | 0.90 | 1.15 | 1.10 | +0.15 | +15.79% | 12 | 6 | 0.60 | 0.65 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 9.00 | 0.40 | 0.50 | 0.49 | +0.04 | +8.89% | 40 | 19 | 0.57 | 0.41 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 10.00 | 0.15 | 0.20 | 0.20 | +0.06 | +42.86% | 6 | 16 | 0.52 | 0.22 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 11.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.11 | 0.11 | 0.00 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.05 | 0.06 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.04 | % | 1 | 0 | 0.80 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST | |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 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 | 8.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 6.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 7.00 | 0.20 | 0.25 | 0.22 | -0.11 | -33.34% | 10 | 10 | 0.61 | -0.12 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 8.00 | 0.50 | 0.60 | 0.51 | -0.12 | -19.05% | 43 | 534 | 0.56 | -0.35 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 9.00 | 1.05 | 1.15 | 1.10 | -0.15 | -12.00% | 2 | 1 | 0.57 | -0.59 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 10.00 | 1.70 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 173 | 0.56 | -0.78 | 0.17 | 0.00 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 11.00 | 2.70 | 3.00 | % | 0 | 0 | 0.90 | -0.89 | 0.11 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 12.00 | 3.50 | 5.30 | % | 0 | 0 | 2.17 | -0.95 | 0.06 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 13.00 | 3.70 | 6.40 | % | 0 | 0 | 2.40 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 14.00 | 5.30 | 6.00 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 15.00 | 6.40 | 8.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 16.00 | 6.50 | 9.40 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |