Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $9.38 as of 7/11/2025 8:28:30 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 | 8.10 | 9.70 | 8.90 | 8.32 | 0.00 | 0.00% | 8.90 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 2.00 | 7.20 | 7.50 | 7.35 | 7.39 | 0.00 | 0.00% | 3.67 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 3.00 | 6.10 | 6.60 | 6.35 | 6.40 | 0.00 | 0.00% | 2.12 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 4.00 | 5.20 | 5.60 | 5.40 | 5.40 | 0.00 | 0.00% | 1.35 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 5.00 | 4.30 | 4.60 | 4.45 | % | 0.89 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 6.00 | 3.20 | 3.50 | 3.35 | 3.36 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:52 PM EST |
| 7.00 | 1.85 | 2.45 | 2.15 | 1.90 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 1.25 | 1.55 | 1.40 | 1.35 | 0.00 | 0.00% | 0.17 | 1 | 77 | 1.18 | 0.99 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.50 | +0.05 | +11.12% | 0.07 | 31 | 597 | 0.44 | 0.75 | 0.51 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 10 | 4,932 | 0.52 | 0.19 | 0.41 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.86 | 0.01 | 0.04 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 9 | 4.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 69 | 3.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 712 | 0.99 | -0.01 | 0.05 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.12 | +0.01 | +9.10% | 0.03 | 4 | 1,793 | 1.18 | -0.25 | 0.51 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 681 | 0.69 | -0.81 | 0.41 | -0.01 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 1.40 | 2.90 | 2.15 | 2.27 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.27 | -0.99 | 0.04 | 0.00 | 6/12/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 2.40 | 3.90 | 3.15 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 13.00 | 3.40 | 4.90 | 4.15 | % | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 14.00 | 4.40 | 5.90 | 5.15 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 5.40 | 7.30 | 6.35 | % | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 16.00 | 6.40 | 7.90 | 7.15 | % | 0.45 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |