Options Chain for SK HYNIX INC AMERICAN DEPOSIT (SKHY) - $170.50 as of 10/8/2026 8:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 57.70 | 65.85 | 61.78 | % | 0.56 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 10/8/2026 4:00:06 PM EST | |||
| 115.00 | 52.85 | 60.95 | 56.90 | % | 0.49 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.01 | 10/8/2026 4:00:06 PM EST | |||
| 120.00 | 48.10 | 55.00 | 51.55 | 49.00 | % | 0.43 | 2 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 125.00 | 43.40 | 50.75 | 47.08 | % | 0.38 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.03 | 10/8/2026 4:00:06 PM EST | |||
| 130.00 | 38.85 | 46.15 | 42.50 | % | 0.33 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.04 | 10/8/2026 4:00:06 PM EST | |||
| 135.00 | 34.45 | 42.15 | 38.30 | % | 0.28 | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.06 | 10/8/2026 4:00:06 PM EST | |||
| 140.00 | 30.30 | 37.05 | 33.68 | % | 0.24 | 0 | 0 | 0.78 | 0.87 | 0.01 | -0.07 | 10/8/2026 4:00:06 PM EST | |||
| 145.00 | 26.20 | 33.45 | 29.83 | % | 0.21 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.09 | 10/8/2026 4:00:06 PM EST | |||
| 150.00 | 22.45 | 28.05 | 25.25 | % | 0.17 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.10 | 10/8/2026 4:00:06 PM EST | |||
| 155.00 | 19.05 | 24.80 | 21.93 | % | 0.14 | 0 | 0 | 0.51 | 0.72 | 0.01 | -0.12 | 10/8/2026 4:00:06 PM EST | |||
| 160.00 | 15.95 | 21.70 | 18.83 | 25.70 | % | 0.12 | 6 | 0 | 0.52 | 0.67 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 165.00 | 13.70 | 17.60 | 15.65 | 16.25 | % | 0.09 | 30 | 0 | 0.50 | 0.61 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 167.50 | 12.45 | 18.00 | 15.23 | % | 0.09 | 0 | 0 | 0.54 | 0.58 | 0.01 | -0.14 | 10/8/2026 4:00:06 PM EST | |||
| 170.00 | 13.50 | 15.05 | 14.28 | 14.17 | % | 0.08 | 6 | 0 | 0.55 | 0.55 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 172.50 | 10.15 | 15.90 | 13.03 | 13.85 | % | 0.08 | 3 | 0 | 0.54 | 0.52 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 175.00 | 10.20 | 12.80 | 11.50 | 12.40 | % | 0.07 | 1 | 0 | 0.53 | 0.49 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 177.50 | 9.10 | 14.10 | 11.60 | 13.60 | % | 0.07 | 1 | 0 | 0.57 | 0.47 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 180.00 | 8.30 | 11.25 | 9.78 | % | 0.05 | 0 | 0 | 0.53 | 0.44 | 0.01 | -0.14 | 10/8/2026 4:00:06 PM EST | |||
| 182.50 | 6.75 | 11.65 | 9.20 | % | 0.05 | 0 | 0 | 0.55 | 0.41 | 0.01 | -0.14 | 10/8/2026 4:00:06 PM EST | |||
| 185.00 | 7.95 | 9.50 | 8.73 | 8.57 | % | 0.05 | 2 | 0 | 0.56 | 0.39 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 187.50 | 6.25 | 11.15 | 8.70 | % | 0.05 | 0 | 0 | 0.59 | 0.37 | 0.01 | -0.14 | 10/8/2026 4:00:06 PM EST | |||
| 190.00 | 6.70 | 8.00 | 7.35 | 6.93 | % | 0.04 | 2 | 0 | 0.56 | 0.34 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 192.50 | 4.00 | 10.05 | 7.03 | % | 0.04 | 0 | 0 | 0.57 | 0.32 | 0.01 | -0.13 | 10/8/2026 4:00:06 PM EST | |||
| 195.00 | 4.75 | 7.30 | 6.03 | 5.57 | % | 0.03 | 1 | 0 | 0.56 | 0.30 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 200.00 | 4.80 | 5.80 | 5.30 | 5.31 | % | 0.03 | 104 | 0 | 0.58 | 0.26 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 205.00 | 1.63 | 5.35 | 3.49 | % | 0.02 | 0 | 0 | 0.52 | 0.23 | 0.01 | -0.11 | 10/8/2026 4:00:06 PM EST | |||
| 210.00 | 1.03 | 6.70 | 3.87 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.01 | -0.10 | 10/8/2026 4:00:06 PM EST | |||
| 215.00 | 0.48 | 6.00 | 3.24 | % | 0.02 | 0 | 0 | 0.55 | 0.17 | 0.01 | -0.09 | 10/8/2026 4:00:06 PM EST | |||
| 220.00 | 0.14 | 5.40 | 2.77 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.08 | 10/8/2026 4:00:06 PM EST | |||
| 225.00 | 0.03 | 4.85 | 2.44 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.07 | 10/8/2026 4:00:06 PM EST | |||
| 230.00 | 0.03 | 4.40 | 2.22 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.00 | -0.07 | 10/8/2026 4:00:06 PM EST | |||
| 235.00 | 0.03 | 4.05 | 2.04 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.06 | 10/8/2026 4:00:06 PM EST | |||
| 240.00 | 0.03 | 3.75 | 1.89 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.05 | 10/8/2026 4:00:06 PM EST | |||
| 245.00 | 0.03 | 3.50 | 1.77 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.04 | 10/8/2026 4:00:06 PM EST | |||
| 250.00 | 0.65 | 1.34 | 1.00 | 0.90 | % | 0.00 | 24 | 0 | 0.62 | 0.05 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.11 | 0.49 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 10/8/2026 4:00:06 PM EST | |||
| 115.00 | 0.02 | 1.44 | 0.73 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.01 | 10/8/2026 4:00:06 PM EST | |||
| 120.00 | 0.03 | 1.13 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.02 | 10/8/2026 4:00:06 PM EST | |||
| 125.00 | 0.22 | 0.99 | 0.61 | 1.75 | % | 0.00 | 1 | 0 | 0.51 | -0.04 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 130.00 | 0.93 | 1.50 | 1.22 | 1.27 | % | 0.01 | 9 | 0 | 0.54 | -0.07 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 135.00 | 0.61 | 2.05 | 1.33 | 5.45 | % | 0.01 | 1 | 0 | 0.49 | -0.10 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 140.00 | 2.11 | 2.81 | 2.46 | 2.57 | % | 0.02 | 11 | 0 | 0.53 | -0.13 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 145.00 | 0.26 | 4.35 | 2.31 | 3.45 | % | 0.02 | 1 | 0 | 0.42 | -0.17 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 150.00 | 4.35 | 5.40 | 4.88 | 4.70 | % | 0.03 | 3 | 0 | 0.54 | -0.22 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 155.00 | 5.90 | 7.00 | 6.45 | 6.75 | % | 0.04 | 22 | 0 | 0.54 | -0.28 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 160.00 | 7.50 | 9.00 | 8.25 | 8.45 | % | 0.05 | 6 | 0 | 0.53 | -0.33 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 165.00 | 9.55 | 11.40 | 10.48 | 10.95 | % | 0.06 | 13 | 0 | 0.54 | -0.39 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 167.50 | 10.50 | 13.35 | 11.93 | 11.79 | % | 0.07 | 5 | 0 | 0.55 | -0.42 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 170.00 | 12.20 | 13.65 | 12.93 | 13.06 | % | 0.08 | 12 | 0 | 0.54 | -0.45 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 172.50 | 13.45 | 16.80 | 15.13 | 15.00 | % | 0.09 | 3 | 0 | 0.57 | -0.48 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 175.00 | 15.15 | 16.75 | 15.95 | 16.23 | % | 0.09 | 13 | 0 | 0.55 | -0.51 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 177.50 | 14.80 | 20.30 | 17.55 | 17.20 | % | 0.10 | 1 | 0 | 0.55 | -0.53 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 180.00 | 18.20 | 20.35 | 19.28 | 19.02 | % | 0.11 | 12 | 0 | 0.56 | -0.56 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 182.50 | 18.20 | 24.55 | 21.38 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.01 | -0.14 | 10/8/2026 4:00:06 PM EST | |||
| 185.00 | 20.65 | 23.80 | 22.23 | 22.25 | % | 0.12 | 5 | 0 | 0.54 | -0.61 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 187.50 | 21.65 | 27.80 | 24.73 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.01 | -0.14 | 10/8/2026 4:00:06 PM EST | |||
| 190.00 | 25.00 | 29.70 | 27.35 | % | 0.14 | 0 | 0 | 0.61 | -0.66 | 0.01 | -0.13 | 10/8/2026 4:00:06 PM EST | |||
| 192.50 | 25.50 | 31.80 | 28.65 | % | 0.15 | 0 | 0 | 0.58 | -0.68 | 0.01 | -0.13 | 10/8/2026 4:00:06 PM EST | |||
| 195.00 | 25.70 | 33.75 | 29.73 | % | 0.15 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.13 | 10/8/2026 4:00:06 PM EST | |||
| 200.00 | 29.00 | 38.05 | 33.53 | % | 0.17 | 0 | 0 | 0.75 | -0.74 | 0.01 | -0.12 | 10/8/2026 4:00:06 PM EST | |||
| 205.00 | 34.70 | 42.20 | 38.45 | % | 0.19 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.11 | 10/8/2026 4:00:06 PM EST | |||
| 210.00 | 39.05 | 47.00 | 43.03 | % | 0.20 | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.10 | 10/8/2026 4:00:06 PM EST | |||
| 215.00 | 43.35 | 51.15 | 47.25 | % | 0.22 | 0 | 0 | 0.80 | -0.83 | 0.01 | -0.09 | 10/8/2026 4:00:06 PM EST | |||
| 220.00 | 47.80 | 56.00 | 51.90 | % | 0.24 | 0 | 0 | 0.82 | -0.86 | 0.01 | -0.08 | 10/8/2026 4:00:06 PM EST | |||
| 225.00 | 54.40 | 61.00 | 57.70 | % | 0.26 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.07 | 10/8/2026 4:00:06 PM EST | |||
| 230.00 | 59.15 | 64.75 | 61.95 | % | 0.27 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.07 | 10/8/2026 4:00:06 PM EST | |||
| 235.00 | 62.05 | 69.35 | 65.70 | % | 0.28 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.06 | 10/8/2026 4:00:06 PM EST | |||
| 240.00 | 66.70 | 74.10 | 70.40 | % | 0.29 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.05 | 10/8/2026 4:00:06 PM EST | |||
| 245.00 | 71.70 | 78.95 | 75.33 | % | 0.31 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.04 | 10/8/2026 4:00:06 PM EST | |||
| 250.00 | 75.85 | 83.80 | 79.83 | % | 0.32 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.04 | 10/8/2026 4:00:06 PM EST |