Options Chain for INDIE SEMICONDUCTOR INC CLASS A COM (INDI) - $4.28 as of 8/22/2025 3:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 5.30 | 4.20 | 3.80 | 0.00 | 0.00% | 8.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 1.00 | 2.60 | 4.80 | 3.70 | 0.75 | 0.00 | 0.00% | 3.70 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:49 PM EST |
| 1.50 | 2.95 | 3.20 | 3.08 | 3.05 | 0.00 | 0.00% | 2.05 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 2.00 | 1.65 | 2.70 | 2.18 | 1.90 | 0.00 | 0.00% | 1.09 | 0 | 103 | 1.67 | 1.00 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 2.50 | 2.10 | 2.30 | 2.20 | 2.11 | 0.00 | 0.00% | 0.88 | 0 | 335 | 1.64 | 0.97 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 3.00 | 1.65 | 1.75 | 1.70 | 1.65 | 0.00 | 0.00% | 0.57 | 0 | 101 | 0.94 | 0.92 | 0.09 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 3.50 | 1.25 | 1.35 | 1.30 | 1.25 | 0.00 | 0.00% | 0.37 | 0 | 320 | 0.93 | 0.84 | 0.16 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.80 | 1.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0.23 | 0 | 346 | 0.80 | 0.73 | 0.23 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 4.50 | 0.55 | 0.70 | 0.63 | 0.68 | -0.09 | -11.69% | 0.14 | 6 | 85 | 0.80 | 0.59 | 0.28 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.10 | +28.58% | 0.09 | 102 | 860 | 0.83 | 0.45 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 5.50 | 0.10 | 0.50 | 0.30 | 0.33 | +0.07 | +26.93% | 0.05 | 17 | 598 | 0.70 | 0.32 | 0.27 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 11 | 5,149 | 0.94 | 0.07 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.57 | 0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.96 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.25 | 0 | 3 | 5.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 76 | 3.97 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,505 | 1.33 | -0.03 | 0.04 | 0.00 | 6/30/2025 | 8/22/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 122 | 1.16 | -0.08 | 0.09 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.85 | -0.16 | 0.16 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.10 | -27.78% | 0.07 | 2 | 105 | 0.83 | -0.27 | 0.23 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.50 | 0.45 | 0.55 | 0.50 | 0.58 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.79 | -0.41 | 0.28 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 139 | 0.83 | -0.55 | 0.29 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 5.50 | 1.10 | 1.25 | 1.18 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 75 | 0.82 | -0.68 | 0.27 | 0.00 | 7/11/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 2.90 | 3.00 | 2.95 | 5.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.88 | -0.93 | 0.09 | 0.00 | 3/20/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 5.30 | 5.50 | 5.40 | % | 0.54 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.50 | 7.70 | 8.00 | 7.85 | % | 0.63 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 10.20 | 10.50 | 10.35 | % | 0.69 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |