Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $9.50 as of 10/16/2025 11:08:10 AM 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 | 7.90 | 9.40 | 8.65 | 7.53 | 0.00 | 0.00% | 8.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 4:00:00 PM EST |
| 2.00 | 6.90 | 8.40 | 7.65 | % | 3.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 3.00 | 5.90 | 7.40 | 6.65 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 4.00 | 5.00 | 6.30 | 5.65 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 5.00 | 4.00 | 5.20 | 4.60 | % | 0.92 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 6.00 | 3.00 | 4.20 | 3.60 | % | 0.60 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | 1.75 | 0.00 | 0.00% | 0.37 | 0 | 56 | 4.83 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 4:00:00 PM EST |
| 8.00 | 1.30 | 1.70 | 1.50 | 1.45 | 0.00 | 0.00% | 0.19 | 0 | 210 | 1.39 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 4:00:00 PM EST |
| 9.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 2,067 | 0.86 | 0.90 | 0.46 | -0.02 | 10/15/2025 | 10/15/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 1,923 | 0.76 | 0.13 | 0.48 | -0.02 | 10/16/2025 | 10/15/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/15/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 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 | 10/15/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.87 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/15/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 118 | 3.28 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 752 | 2.14 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 109 | 2.62 | -0.10 | 0.46 | -0.02 | 10/14/2025 | 10/15/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.80 | 0.48 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.14 | -0.87 | 0.48 | -0.02 | 10/15/2025 | 10/15/2025 4:00:00 PM EST |
| 11.00 | 1.00 | 1.75 | 1.38 | % | 0.13 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 13.00 | 2.80 | 3.90 | 3.35 | % | 0.26 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 14.00 | 3.80 | 5.00 | 4.40 | % | 0.31 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST |