Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $9.44 as of 7/29/2025 2:10:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 9.20 | 8.45 | 8.67 | 0.00 | 0.00% | 8.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 2.00 | 6.70 | 8.20 | 7.45 | 3.90 | 0.00 | 0.00% | 3.73 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:57 PM EST |
| 3.00 | 5.80 | 7.30 | 6.55 | 6.40 | 0.00 | 0.00% | 2.18 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:57 PM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | 4.55 | 0.00 | 0.00% | 1.38 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 2:58:57 PM EST |
| 5.00 | 4.10 | 4.40 | 4.25 | 4.70 | 0.00 | 0.00% | 0.85 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:57 PM EST |
| 6.00 | 3.20 | 3.40 | 3.30 | 3.59 | 0.00 | 0.00% | 0.55 | 0 | 356 | 0.93 | 0.98 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 7.00 | 2.30 | 2.45 | 2.38 | 2.87 | 0.00 | 0.00% | 0.34 | 0 | 172 | 0.58 | 0.91 | 0.08 | 0.00 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 8.00 | 1.50 | 1.60 | 1.55 | 1.51 | -0.22 | -12.72% | 0.19 | 4 | 553 | 0.57 | 0.79 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 9.00 | 0.85 | 0.90 | 0.88 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 2,089 | 0.53 | 0.60 | 0.21 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.13 | -22.42% | 0.04 | 62 | 2,543 | 0.54 | 0.40 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.36 | +0.06 | +20.00% | 0.02 | 20 | 3,600 | 0.55 | 0.24 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,796 | 0.56 | 0.14 | 0.11 | 0.00 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 0.60 | 0.08 | 0.07 | 0.00 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 800 | 0.89 | 0.03 | 0.04 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,811 | 1.26 | 0.01 | 0.02 | 0.00 | 6/24/2025 | 7/29/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | 0.01 | 0.01 | 0.00 | 2/13/2025 | 7/29/2025 2:58:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/29/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 2:58:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 2:58:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 219 | 2.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 73 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:57 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 412 | 1.05 | -0.02 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.14 | +233.34% | 0.01 | 20 | 525 | 0.61 | -0.09 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1,040 | 0.55 | -0.21 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.01 | -1.97% | 0.07 | 1 | 338 | 0.54 | -0.40 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 10.00 | 1.10 | 1.25 | 1.18 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 479 | 0.53 | -0.60 | 0.21 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 11.00 | 1.90 | 2.00 | 1.95 | 2.04 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.54 | -0.76 | 0.16 | -0.01 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 12.00 | 2.80 | 2.90 | 2.85 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 110 | 0.55 | -0.86 | 0.11 | 0.00 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 13.00 | 3.70 | 3.90 | 3.80 | 3.53 | 0.00 | 0.00% | 0.29 | 0 | 833 | 0.76 | -0.92 | 0.07 | 0.00 | 7/18/2025 | 7/29/2025 2:58:57 PM EST |
| 14.00 | 4.70 | 5.90 | 5.30 | % | 0.38 | 0 | 0 | 1.77 | -0.97 | 0.04 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 15.00 | 5.70 | 6.10 | 5.90 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.22 | -0.99 | 0.02 | 0.00 | 2/13/2025 | 7/29/2025 2:58:57 PM EST |
| 16.00 | 6.60 | 7.20 | 6.90 | % | 0.43 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 17.00 | 7.60 | 8.60 | 8.10 | % | 0.48 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 18.00 | 8.70 | 9.00 | 8.85 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 19.00 | 9.50 | 10.10 | 9.80 | % | 0.52 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 20.00 | 10.60 | 11.10 | 10.85 | % | 0.54 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 21.00 | 11.60 | 12.20 | 11.90 | % | 0.57 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 22.00 | 12.60 | 13.10 | 12.85 | % | 0.58 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 23.00 | 13.70 | 14.00 | 13.85 | % | 0.60 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 24.00 | 14.60 | 15.40 | 15.00 | 15.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:58:57 PM EST |
| 25.00 | 15.70 | 16.90 | 16.30 | 16.80 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:57 PM EST |