Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $7.81 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.10 | 5.30 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 3.50 | 3.70 | 3.60 | -1.10 | -23.41% | 4 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 2.55 | 2.65 | 2.55 | -0.80 | -23.89% | 10 | 162 | 1.32 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 1.55 | 1.65 | 1.65 | -0.75 | -31.25% | 40 | 55 | 0.23 | 0.95 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.75 | 0.85 | 0.70 | -0.40 | -36.37% | 2 | 63 | 0.57 | 0.76 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.20 | 0.30 | 0.22 | -0.10 | -31.25% | 27 | 725 | 0.54 | 0.41 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 40 | 1,035 | 0.60 | 0.16 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | +0.06 | +150.00% | 2 | 2,367 | 0.97 | 0.04 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 18 | 1,653 | 1.02 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 116 | 1.19 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.48 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.60 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.05 | 0.11 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.15 | 0.25 | 0.22 | +0.11 | +100.00% | 107 | 453 | 0.66 | -0.24 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.65 | 0.75 | 0.72 | +0.19 | +35.85% | 56 | 1,363 | 0.70 | -0.59 | 0.35 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 1.45 | 1.55 | 1.55 | +0.30 | +24.00% | 34 | 871 | 0.70 | -0.84 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 2.40 | 2.50 | 2.22 | 0.00 | 0.00% | 0 | 702 | 0.90 | -0.96 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 3.40 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 37 | 1.27 | -0.99 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 4.40 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 5.40 | 5.50 | 4.25 | 0.00 | 0.00% | 0 | 200 | 1.64 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 6.30 | 7.20 | 4.35 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 7.30 | 8.00 | 4.60 | 0.00 | 0.00% | 0 | 15 | 2.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 8.40 | 8.80 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 9.40 | 10.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 18.00 | 10.40 | 11.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 11.40 | 12.20 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |