Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for HIMX (HIMAX TECHNOLOGIES INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HIMX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

10.48 

 HIMAX TECHNOLOGIES INC       CHANGE

0.22 

 HIGH 10.64   LOW 10.12   DIVIDEND DATE 2017-07-27 
 OPEN 10.14   CLOSE 10.26   DIVIDEND AMOUNT 0.23 
 BID 0.00   ASK 0.00   YIELD 2.60 
 VOLUME 2,495,926   SPLIT DATE     DATE/TIME: 2021-10-25 
 OPTION VOLUME 6559   IMPLIED VOLATILITY 0.63   HISTORICAL VOL  0.80 
Data used in the screeners below are delayed from October 4, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HIMX  10.22    HIMX  Nov 19 '21  9.00  1.68  0.46  4.45%    0.69  1
 HIMX  10.22    HIMX  Mar 18 '22  9.00  2.40  1.18  11.55%    0.67  5
 HIMX  10.22    HIMX  Oct 15 '21  10.50  0.35  0.35  3.42%    0.67  0
 HIMX  10.22    HIMX  Dec 17 '21  9.00  1.85  0.63  6.16%    0.66  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HIMX  Nov 19 '21  9.00   C  1.68    HIMX  Nov 19 '21  9.00   P  0.47    2.15  1.22
 HIMX  Oct 15 '21  9.50   C  0.90    HIMX  Oct 15 '21  9.50   P  0.20    1.10  0.72
 HIMX  Nov 19 '21  11.00   C  0.65    HIMX  Nov 19 '21  11.00   P  1.45    2.10  0.78
 HIMX  Dec 17 '21  9.00   C  1.85    HIMX  Dec 17 '21  9.00   P  0.65    2.50  1.22
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HIMX  Oct 15 '21  11.50   P  1.38    HIMX  Oct 15 '21  10.50   P  0.60    0.78  1.00
 HIMX  Oct 15 '21  11.00   P  0.96    HIMX  Oct 15 '21  10.50   P  0.60    0.36  0.50
 HIMX  Oct 15 '21  11.50   P  1.38    HIMX  Oct 15 '21  11.00   P  0.96    0.42  0.50
 HIMX  Oct 15 '21  11.50   P  1.38    HIMX  Oct 15 '21  10.00   P  0.35    1.02  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HIMX  Oct 15 '21  9.50   C  0.90    HIMX  Oct 15 '21  10.00   C  0.52    0.38  0.50
 HIMX  Mar 18 '22  9.00   C  2.40    HIMX  Mar 18 '22  11.00   C  1.38    1.02  2.00
 HIMX  Mar 18 '22  9.00   C  2.40    HIMX  Mar 18 '22  10.00   C  1.79    0.61  1.00
 HIMX  Nov 19 '21  9.00   C  1.68    HIMX  Nov 19 '21  10.00   C  1.05    0.62  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HIMX  Oct 15 '21  10.50   C  0.35    HIMX  Oct 15 '21  9.00   C  1.24    -0.89  1.50
 HIMX  Oct 15 '21  9.50   C  0.90    HIMX  Oct 15 '21  9.00   C  1.24    -0.34  0.50
 HIMX  Oct 15 '21  11.00   C  0.17    HIMX  Oct 15 '21  9.00   C  1.24    -1.06  2.00
 HIMX  Oct 15 '21  10.00   C  0.52    HIMX  Oct 15 '21  9.00   C  1.24    -0.72  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HIMX  Oct 15 '21  9.50   P  0.20    HIMX  Oct 15 '21  10.50   P  0.60    -0.40  1.00
 HIMX  Oct 15 '21  9.50   P  0.20    HIMX  Oct 15 '21  11.00   P  0.96    -0.76  1.50
 HIMX  Oct 15 '21  9.50   P  0.20    HIMX  Oct 15 '21  10.00   P  0.35    -0.15  0.50
 HIMX  Oct 15 '21  9.50   P  0.20    HIMX  Oct 15 '21  11.50   P  1.38    -1.18  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HIMX  Nov 19 '21  10.00   C  1.05    HIMX  Jan 20 '23  10.00   C  2.73    -1.68  14
 HIMX  Nov 19 '21  9.00   C  1.68    HIMX  Jan 21 '22  9.00   C  2.02    -0.35  2
 HIMX  Nov 19 '21  11.00   C  0.65    HIMX  Jan 21 '22  11.00   C  1.05    -0.40  2
 HIMX  Dec 17 '21  10.00   C  1.25    HIMX  Jan 20 '23  10.00   C  2.73    -1.48  13
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HIMX  Nov 19 '21  9.00   P  0.47    HIMX  Jan 21 '22  9.00   P  0.80    -0.33  2
 HIMX  Nov 19 '21  11.00   P  1.45    HIMX  Jan 21 '22  11.00   P  1.85    -0.40  2
 HIMX  Nov 19 '21  9.00   P  0.47    HIMX  Mar 18 '22  9.00   P  1.15    -0.67  4
 HIMX  Nov 19 '21  11.00   P  1.45    HIMX  Mar 18 '22  11.00   P  2.20    -0.75  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.