Options Chain for HIMAX TECHNOLOGIES INC SPONSORED ADR (HIMX) - $8.21 as of 5/27/2025 3:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.10 | % | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 2.00 | 5.80 | 7.10 | 4.70 | 0.00 | 0.00% | 0 | 2 | 5.38 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:59:07 PM EST |
| 3.00 | 4.80 | 6.00 | 6.75 | 0.00 | 0.00% | 0 | 8 | 3.55 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 12:59:07 PM EST |
| 4.00 | 3.80 | 4.80 | 3.64 | 0.00 | 0.00% | 0 | 28 | 1.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 5.00 | 3.60 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 235 | 2.05 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:07 PM EST |
| 6.00 | 2.65 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 666 | 1.13 | 0.99 | 0.02 | 0.00 | 5/8/2025 | 5/27/2025 12:59:07 PM EST |
| 7.00 | 1.70 | 1.80 | 1.80 | +0.35 | +24.14% | 52 | 1,106 | 0.75 | 0.91 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 8.00 | 0.90 | 1.00 | 0.90 | +0.30 | +50.00% | 72 | 1,607 | 0.57 | 0.74 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 9.00 | 0.35 | 0.40 | 0.37 | +0.14 | +60.87% | 404 | 3,928 | 0.54 | 0.45 | 0.33 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | +0.03 | +42.86% | 302 | 4,951 | 0.56 | 0.19 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 701 | 2,899 | 0.61 | 0.08 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 363 | 4,490 | 0.78 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,789 | 1.76 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 12:59:07 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 923 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,268 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:07 PM EST |
| 16.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1,147 | 2.23 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 12:59:07 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 352 | 2.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 12:59:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 349 | 2.84 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 12:59:07 PM EST |
| 19.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 167 | 2.95 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 12:59:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,470 | 1.63 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 12:59:07 PM EST |
| 21.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 12:59:07 PM EST |
| 22.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 12:59:07 PM EST |
| 23.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 12:59:07 PM EST |
| 24.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 22 | 3.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 12:59:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 12:59:07 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 76 | 4.07 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:59:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 444 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:07 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 3,235 | 1.53 | -0.01 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 1,222 | 0.70 | -0.09 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 8.00 | 0.20 | 0.25 | 0.18 | -0.17 | -48.58% | 14 | 2,478 | 0.60 | -0.26 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 9.00 | 0.60 | 0.70 | 0.75 | -0.20 | -21.06% | 6 | 2,120 | 0.54 | -0.55 | 0.33 | -0.01 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 10.00 | 1.35 | 1.45 | 1.90 | 0.00 | 0.00% | 0 | 1,243 | 0.57 | -0.81 | 0.22 | -0.01 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 11.00 | 2.20 | 2.40 | 4.10 | 0.00 | 0.00% | 0 | 268 | 0.85 | -0.92 | 0.11 | 0.00 | 4/30/2025 | 5/27/2025 12:59:07 PM EST |
| 12.00 | 3.20 | 3.40 | 5.71 | 0.00 | 0.00% | 0 | 239 | 1.05 | -0.97 | 0.04 | 0.00 | 4/16/2025 | 5/27/2025 12:59:07 PM EST |
| 13.00 | 4.20 | 4.40 | 4.30 | -0.20 | -4.45% | 80 | 133 | 1.22 | -1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 14.00 | 5.20 | 5.40 | 5.32 | 0.00 | 0.00% | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 12:59:07 PM EST |
| 15.00 | 6.20 | 6.40 | 5.74 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 12:59:07 PM EST |
| 16.00 | 7.20 | 7.80 | 5.75 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 12:59:07 PM EST |
| 17.00 | 8.20 | 8.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 12:59:07 PM EST |
| 18.00 | 9.20 | 10.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 19.00 | 10.20 | 10.70 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 12:59:07 PM EST |
| 20.00 | 11.20 | 11.80 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 21.00 | 12.20 | 13.10 | 10.90 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 12:59:07 PM EST |
| 22.00 | 13.20 | 14.10 | 12.30 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 12:59:07 PM EST |
| 23.00 | 14.20 | 14.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 24.00 | 15.20 | 15.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 25.00 | 16.20 | 16.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 26.00 | 17.20 | 17.40 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 27.00 | 18.20 | 19.10 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST |