Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.64 as of 8/29/2025 3:28:36 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 | 7.00 | 7.30 | 7.15 | 6.97 | 0.00 | 0.00% | 7.15 | 0 | 4 | 6.41 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 2.00 | 6.00 | 6.30 | 6.15 | 6.25 | 0.00 | 0.00% | 3.08 | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 5.10 | 5.30 | 5.20 | 6.40 | 0.00 | 0.00% | 1.73 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 4.00 | 4.30 | 4.15 | 3.40 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 3.10 | 3.30 | 3.20 | 4.70 | 0.00 | 0.00% | 0.64 | 0 | 20 | 2.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 1.30 | 2.25 | 1.78 | 2.55 | +0.59 | +30.11% | 0.30 | 2 | 512 | 1.01 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 1.20 | 2.30 | 1.75 | 1.24 | -0.46 | -27.06% | 0.25 | 100 | 485 | 0.52 | 0.90 | 0.17 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.42 | -49.42% | 0.06 | 17 | 946 | 0.46 | 0.60 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.15 | -55.56% | 0.01 | 387 | 3,531 | 0.50 | 0.23 | 0.31 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,680 | 0.73 | 0.05 | 0.11 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,443 | 0.81 | 0.01 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,798 | 0.98 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,040 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 800 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,811 | 1.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 130 | 2.91 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 3.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/29/2025 4:00:02 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.07 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 55 | 1,173 | 0.76 | -0.10 | 0.17 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.11 | +64.71% | 0.04 | 428 | 1,832 | 0.49 | -0.40 | 0.40 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.37 | +58.73% | 0.11 | 13 | 359 | 0.50 | -0.77 | 0.31 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 1.85 | 1.95 | 1.90 | 2.20 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.79 | -0.95 | 0.11 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 11.00 | 2.75 | 3.10 | 2.93 | 2.85 | +0.30 | +11.77% | 0.27 | 1 | 32 | 1.32 | -0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 12.00 | 3.80 | 4.70 | 4.25 | 3.45 | 0.00 | 0.00% | 0.35 | 0 | 54 | 2.45 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 13.00 | 4.80 | 4.90 | 4.85 | 3.53 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 5.70 | 5.90 | 5.80 | % | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 15.00 | 6.70 | 7.00 | 6.85 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.46 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 7.70 | 8.80 | 8.25 | % | 0.52 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 17.00 | 8.70 | 9.00 | 8.85 | % | 0.52 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 18.00 | 9.80 | 10.40 | 10.10 | % | 0.56 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 19.00 | 10.70 | 11.00 | 10.85 | % | 0.57 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 20.00 | 11.70 | 12.00 | 11.85 | % | 0.59 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 21.00 | 12.70 | 13.00 | 12.85 | % | 0.61 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 13.80 | 14.00 | 13.90 | % | 0.63 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 14.70 | 15.20 | 14.95 | % | 0.65 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 15.80 | 16.70 | 16.25 | 15.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 16.80 | 17.00 | 16.90 | 16.80 | 0.00 | 0.00% | 0.68 | 0 | 5 | 5.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 4:00:02 PM EST |