Optionistics

Quote for HIMX (HIMAX TECHNOLOGIES INC)

Data as of

Last
12.01
Change
+0.07
Open
12.07
Previous
11.94
High
12.19
Low
11.75
Bid
-
Ask
-
Volume
689,692
Trades
-
Dividend
0.23
Yield
2.60%
Ex-Div
Jul 27, 2017
Impl Vol
0.752
Hist Vol
0.743
Opt Volume
89
Open Int
108,893

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Oct 16 '26 12.002.450.362.56%01.36
Dec 18 '26 12.003.701.6111.43%21.10
Dec 18 '26 14.002.302.2115.68%20.91
Mar 19 '27 13.003.602.5117.81%50.84
Mar 19 '27 12.004.001.9113.56%50.81
Jan 15 '27 14.002.352.2616.04%30.79
Nov 20 '26 15.001.051.057.45%10.73
Nov 20 '26 13.001.950.866.10%10.71
Mar 19 '27 16.001.981.9814.05%50.70
Nov 20 '26 17.000.480.483.41%10.70
Mar 19 '27 14.002.702.6118.52%50.70
Nov 20 '26 16.000.700.704.97%10.70
Jan 19 '29 17.005.655.6540.10%270.69
Jan 15 '27 12.003.080.997.03%30.68
Dec 18 '26 16.001.001.007.10%20.67
Dec 18 '26 15.001.301.309.23%20.67
Jan 15 '27 17.001.001.007.10%30.66
Mar 19 '27 15.002.152.1515.26%50.66
Mar 19 '27 17.001.531.5310.82%50.66
Dec 18 '26 17.000.710.715.04%20.66
Jan 15 '27 15.001.551.5511.00%30.65
Nov 20 '26 14.001.301.218.59%10.64
Jan 21 '28 17.003.403.4024.13%150.64
Jan 21 '28 15.003.903.9027.68%150.62
Jan 15 '27 13.002.361.279.01%30.62
Jan 15 '27 16.001.131.138.02%30.62
Jan 21 '28 12.005.002.9120.65%150.61
Jan 19 '29 15.005.405.4038.33%270.57
Dec 18 '26 13.001.960.876.17%20.56
Oct 16 '26 15.000.170.171.21%00.55
Oct 16 '26 14.000.500.412.91%00.52
Jan 19 '29 12.006.003.9127.75%270.49
Oct 16 '26 13.001.150.060.43%00.45