Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $9.38 as of 6/20/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 2.00 | 6.50 | 8.20 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 3.00 | 5.50 | 7.20 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 4.00 | 3.50 | 6.10 | % | 0 | 0 | 3.51 | 0.98 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 5.00 | 2.60 | 5.10 | % | 0 | 0 | 2.70 | 0.94 | 0.03 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 6.00 | 2.65 | 3.30 | % | 0 | 0 | 2.31 | 0.90 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 7.00 | 1.35 | 2.50 | % | 0 | 0 | 1.57 | 0.82 | 0.07 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.05 | % | 0 | 0 | 0.31 | 0.73 | 0.10 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 9.00 | 0.55 | 1.55 | 0.70 | % | 70 | 0 | 0.53 | 0.62 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 10.00 | 0.10 | 1.35 | 0.34 | +0.29 | +580.00% | 1 | 4 | 0.24 | 0.51 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.95 | 0.17 | -0.03 | -15.00% | 1 | 1 | 0.60 | 0.40 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.50 | 0.11 | -0.04 | -26.67% | 10 | 15 | 0.56 | 0.31 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 1.80 | % | 0 | 0 | 2.06 | 0.24 | 0.09 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.80 | % | 0 | 0 | 2.20 | 0.18 | 0.08 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.80 | % | 0 | 0 | 2.32 | 0.14 | 0.06 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 1.80 | % | 0 | 0 | 2.42 | 0.10 | 0.05 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.07 | 0.04 | 0.00 | 6/20/2025 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 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.80 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.80 | % | 0 | 0 | 4.70 | -0.02 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.80 | % | 0 | 0 | 3.72 | -0.06 | 0.03 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.55 | % | 0 | 0 | 2.99 | -0.10 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 7.00 | 0.05 | 1.05 | % | 0 | 0 | 1.23 | -0.18 | 0.07 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 8.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 6 | 12 | 0.86 | -0.27 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 2.85 | % | 0 | 0 | 2.18 | -0.38 | 0.11 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 10.00 | 1.35 | 3.50 | % | 0 | 0 | 1.59 | -0.49 | 0.12 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 11.00 | 2.05 | 3.60 | % | 0 | 0 | 1.38 | -0.60 | 0.12 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 12.00 | 1.60 | 5.30 | 3.30 | % | 10 | 0 | 2.60 | -0.69 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 13.00 | 2.40 | 6.30 | % | 0 | 0 | 2.78 | -0.76 | 0.09 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 14.00 | 3.30 | 7.30 | % | 0 | 0 | 2.95 | -0.82 | 0.08 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 15.00 | 6.00 | 8.30 | % | 0 | 0 | 2.45 | -0.86 | 0.06 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 16.00 | 6.40 | 9.30 | % | 0 | 0 | 2.78 | -0.90 | 0.05 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 17.00 | 6.30 | 10.40 | % | 0 | 0 | 3.29 | -0.93 | 0.04 | 0.00 | 6/20/2025 4:00:05 PM EST |