Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $7.41 as of 11/28/2025 3:44:06 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 | 5.80 | 7.30 | 6.55 | 6.55 | % | 6.55 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST | |
| 2.00 | 4.90 | 6.10 | 5.50 | % | 2.75 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 3.00 | 3.90 | 5.10 | 4.50 | % | 1.50 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 4.00 | 2.90 | 4.10 | 3.50 | % | 0.88 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 5.00 | 2.00 | 3.20 | 2.60 | 2.52 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/28/2025 12:59:52 PM EST |
| 6.00 | 1.20 | 1.95 | 1.58 | 1.34 | 0.00 | 0.00% | 0.26 | 0 | 240 | 1.57 | 1.00 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.95 | +0.30 | +46.16% | 0.10 | 98 | 533 | 0.53 | 0.77 | 0.39 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.05 | -27.78% | 0.02 | 39 | 1,413 | 0.44 | 0.31 | 0.42 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 222 | 2,420 | 0.63 | 0.07 | 0.15 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 1,769 | 0.95 | 0.01 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 557 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 254 | 2.01 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,642 | 2.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/28/2025 12:59:52 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 302 | 3.97 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 138 | 0.71 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,316 | 0.50 | -0.23 | 0.39 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.12 | -16.67% | 0.08 | 5 | 1,730 | 0.44 | -0.69 | 0.42 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.00 | 1.20 | 1.90 | 1.55 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 342 | 1.26 | -0.93 | 0.15 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.65 | 0.00 | 0.00% | 0.26 | 0 | 672 | 2.04 | -0.99 | 0.02 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 11.00 | 3.00 | 4.10 | 3.55 | 3.70 | 0.00 | 0.00% | 0.32 | 0 | 68 | 2.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:52 PM EST |
| 12.00 | 3.90 | 5.10 | 4.50 | 4.71 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 13.00 | 5.00 | 6.10 | 5.55 | % | 0.43 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | % | 0.50 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 16.00 | 7.70 | 9.20 | 8.45 | % | 0.53 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |