Options Chain for SK HYNIX INC AMERICAN DEPOSIT (SKHY) - $151.16 as of 7/20/2026 9:02:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 119.00 | 134.30 | 126.65 | % | 5.07 | 0 | 0 | EST | |||||||
| 30.00 | 114.00 | 129.60 | 121.80 | % | 4.06 | 0 | 0 | EST | |||||||
| 35.00 | 109.30 | 124.90 | 117.10 | % | 3.35 | 0 | 0 | EST | |||||||
| 40.00 | 105.00 | 120.40 | 112.70 | 119.00 | 0.00 | 0.00% | 2.82 | 0 | 1 | 7/17/2026 | EST | ||||
| 45.00 | 102.40 | 115.30 | 108.85 | % | 2.42 | 0 | 0 | EST | |||||||
| 50.00 | 100.00 | 107.10 | 103.55 | 99.70 | 0.00 | 0.00% | 2.07 | 0 | 4 | 7/17/2026 | EST | ||||
| 55.00 | 95.00 | 103.20 | 99.10 | % | 1.80 | 0 | 0 | EST | |||||||
| 60.00 | 91.00 | 99.20 | 95.10 | 98.00 | -5.00 | -4.86% | 1.58 | 22 | 9 | 7/20/2026 | EST | ||||
| 65.00 | 88.20 | 95.20 | 91.70 | % | 1.41 | 0 | 0 | EST | |||||||
| 70.00 | 83.10 | 91.00 | 87.05 | 112.00 | 0.00 | 0.00% | 1.24 | 0 | 20 | 7/15/2026 | EST | ||||
| 75.00 | 79.20 | 87.70 | 83.45 | 88.50 | +0.50 | +0.57% | 1.11 | 1 | 13 | 7/20/2026 | EST | ||||
| 80.00 | 75.60 | 84.00 | 79.80 | 85.60 | +0.60 | +0.71% | 1.00 | 1 | 15 | 7/20/2026 | EST | ||||
| 85.00 | 74.20 | 80.60 | 77.40 | % | 0.91 | 0 | 0 | EST | |||||||
| 90.00 | 69.00 | 77.00 | 73.00 | 78.99 | -26.71 | -25.27% | 0.81 | 3 | 2 | 7/20/2026 | EST | ||||
| 95.00 | 66.80 | 74.00 | 70.40 | 76.50 | 0.00 | 0.00% | 0.74 | 0 | 7 | 7/17/2026 | EST | ||||
| 100.00 | 63.40 | 71.00 | 67.20 | 67.40 | -10.60 | -13.59% | 0.67 | 16 | 13 | 7/20/2026 | EST | ||||
| 105.00 | 59.70 | 68.00 | 63.85 | % | 0.61 | 0 | 0 | EST | |||||||
| 110.00 | 57.60 | 65.50 | 61.55 | 90.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 7/15/2026 | EST | ||||
| 115.00 | 55.50 | 62.60 | 59.05 | 60.50 | -8.46 | -12.27% | 0.51 | 1 | 4 | 7/20/2026 | EST | ||||
| 120.00 | 53.90 | 60.00 | 56.95 | 57.30 | -7.20 | -11.17% | 0.47 | 10 | 8 | 7/20/2026 | EST | ||||
| 125.00 | 50.50 | 57.90 | 54.20 | % | 0.43 | 0 | 0 | EST | |||||||
| 130.00 | 49.00 | 55.70 | 52.35 | 56.00 | 0.00 | 0.00% | 0.40 | 1 | 170 | 7/20/2026 | EST | ||||
| 135.00 | 47.10 | 52.70 | 49.90 | 55.00 | 0.00 | 0.00% | 0.37 | 0 | 45 | 7/17/2026 | EST | ||||
| 140.00 | 43.70 | 50.10 | 46.90 | 51.00 | +3.06 | +6.39% | 0.33 | 7 | 40 | 7/20/2026 | EST | ||||
| 145.00 | 42.70 | 48.90 | 45.80 | 55.50 | 0.00 | 0.00% | 0.32 | 0 | 8 | 7/17/2026 | EST | ||||
| 150.00 | 40.10 | 46.70 | 43.40 | 43.00 | -2.53 | -5.56% | 0.29 | 177 | 417 | 7/20/2026 | EST | ||||
| 155.00 | 39.50 | 43.10 | 41.30 | 40.80 | -2.88 | -6.60% | 0.27 | 4,027 | 33 | 7/20/2026 | EST | ||||
| 160.00 | 38.40 | 41.00 | 39.70 | 39.22 | -6.64 | -14.48% | 0.25 | 23 | 229 | 7/20/2026 | EST | ||||
| 165.00 | 35.50 | 40.10 | 37.80 | 42.00 | +2.00 | +5.00% | 0.23 | 6 | 59 | 7/20/2026 | EST | ||||
| 170.00 | 35.40 | 37.60 | 36.50 | 37.00 | -3.00 | -7.50% | 0.21 | 30 | 167 | 7/20/2026 | EST | ||||
| 175.00 | 34.00 | 36.10 | 35.05 | 36.17 | -3.83 | -9.58% | 0.20 | 38 | 121 | 7/20/2026 | EST | ||||
| 180.00 | 32.60 | 34.70 | 33.65 | 33.95 | -1.33 | -3.77% | 0.19 | 33 | 899 | 7/20/2026 | EST | ||||
| 185.00 | 31.20 | 33.30 | 32.25 | 35.50 | +1.70 | +5.03% | 0.17 | 2 | 51 | 7/20/2026 | EST | ||||
| 190.00 | 30.00 | 32.10 | 31.05 | 32.20 | -2.05 | -5.99% | 0.16 | 58 | 99 | 7/20/2026 | EST | ||||
| 195.00 | 28.80 | 30.80 | 29.80 | 32.70 | -2.70 | -7.63% | 0.15 | 2 | 135 | 7/20/2026 | EST | ||||
| 200.00 | 27.80 | 29.70 | 28.75 | 28.14 | -1.76 | -5.89% | 0.14 | 76 | 848 | 7/20/2026 | EST | ||||
| 205.00 | 26.70 | 28.60 | 27.65 | 29.92 | -3.18 | -9.61% | 0.13 | 2 | 421 | 7/20/2026 | EST | ||||
| 210.00 | 25.40 | 27.50 | 26.45 | 29.30 | -2.06 | -6.57% | 0.13 | 3 | 26 | 7/20/2026 | EST | ||||
| 215.00 | 24.40 | 26.50 | 25.45 | 26.30 | -20.30 | -43.57% | 0.12 | 3 | 6 | 7/20/2026 | EST | ||||
| 220.00 | 23.50 | 25.60 | 24.55 | 29.00 | -3.25 | -10.08% | 0.11 | 4 | 166 | 7/20/2026 | EST | ||||
| 225.00 | 22.90 | 24.70 | 23.80 | 25.50 | -4.98 | -16.34% | 0.11 | 1 | 112 | 7/20/2026 | EST | ||||
| 230.00 | 21.70 | 23.80 | 22.75 | 27.47 | -0.63 | -2.25% | 0.10 | 5 | 27 | 7/20/2026 | EST | ||||
| 235.00 | 21.20 | 23.00 | 22.10 | 23.30 | +0.09 | +0.39% | 0.09 | 5 | 23 | 7/20/2026 | EST | ||||
| 240.00 | 20.10 | 22.20 | 21.15 | 21.94 | -0.70 | -3.10% | 0.09 | 8,017 | 55 | 7/20/2026 | EST | ||||
| 245.00 | 19.70 | 21.50 | 20.60 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 7/17/2026 | EST | ||||
| 250.00 | 18.60 | 20.80 | 19.70 | 20.80 | -0.69 | -3.22% | 0.08 | 7 | 149 | 7/20/2026 | EST | ||||
| 255.00 | 18.40 | 20.10 | 19.25 | 19.68 | 0.00 | 0.00% | 0.08 | 0 | 4 | 7/16/2026 | EST | ||||
| 260.00 | 17.30 | 19.40 | 18.35 | 20.04 | -3.46 | -14.73% | 0.07 | 2 | 13 | 7/20/2026 | EST | ||||
| 265.00 | 16.80 | 18.80 | 17.80 | 19.25 | -2.71 | -12.35% | 0.07 | 17 | 8 | 7/20/2026 | EST | ||||
| 270.00 | 16.50 | 18.20 | 17.35 | 20.00 | -1.40 | -6.55% | 0.06 | 18 | 31 | 7/20/2026 | EST | ||||
| 275.00 | 15.50 | 17.60 | 16.55 | 19.40 | +4.00 | +25.98% | 0.06 | 4 | 10 | 7/20/2026 | EST | ||||
| 280.00 | 15.40 | 17.10 | 16.25 | 17.58 | 0.00 | 0.00% | 0.06 | 0 | 7 | 7/17/2026 | EST | ||||
| 285.00 | 14.90 | 16.50 | 15.70 | 18.90 | 0.00 | 0.00% | 0.06 | 0 | 13 | 7/17/2026 | EST | ||||
| 290.00 | 14.40 | 15.70 | 15.05 | 15.00 | -2.20 | -12.80% | 0.05 | 25 | 173 | 7/20/2026 | EST | ||||
| 295.00 | 13.90 | 15.50 | 14.70 | 24.41 | 0.00 | 0.00% | 0.05 | 0 | 7 | 7/14/2026 | EST | ||||
| 300.00 | 13.00 | 15.10 | 14.05 | 15.40 | -1.60 | -9.42% | 0.05 | 50 | 348 | 7/20/2026 | EST | ||||
| 305.00 | 12.70 | 14.70 | 13.70 | % | 0.04 | 0 | 0 | EST | |||||||
| 310.00 | 12.60 | 14.20 | 13.40 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 7/15/2026 | EST | ||||
| 315.00 | 12.20 | 13.80 | 13.00 | % | 0.04 | 0 | 0 | EST | |||||||
| 320.00 | 11.40 | 13.40 | 12.40 | 19.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7/15/2026 | EST | ||||
| 325.00 | 11.50 | 13.10 | 12.30 | % | 0.04 | 0 | 0 | EST | |||||||
| 330.00 | 11.10 | 12.70 | 11.90 | 11.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7/17/2026 | EST | ||||
| 335.00 | 10.80 | 12.40 | 11.60 | % | 0.03 | 0 | 0 | EST | |||||||
| 340.00 | 10.10 | 12.00 | 11.05 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 7/17/2026 | EST | ||||
| 345.00 | 10.10 | 11.70 | 10.90 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7/16/2026 | EST | ||||
| 350.00 | 9.80 | 11.40 | 10.60 | 11.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 7/16/2026 | EST | ||||
| 355.00 | 9.20 | 11.10 | 10.15 | % | 0.03 | 0 | 0 | EST | |||||||
| 360.00 | 8.70 | 10.80 | 9.75 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 100 | 7/16/2026 | EST | ||||
| 365.00 | 8.90 | 10.50 | 9.70 | 13.98 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7/15/2026 | EST | ||||
| 370.00 | 8.50 | 10.20 | 9.35 | % | 0.03 | 0 | 0 | EST | |||||||
| 375.00 | 8.40 | 10.00 | 9.20 | 10.10 | +0.13 | +1.31% | 0.02 | 1 | 3 | 7/20/2026 | EST | ||||
| 380.00 | 7.90 | 9.70 | 8.80 | 10.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7/15/2026 | EST | ||||
| 385.00 | 8.00 | 9.50 | 8.75 | 9.31 | -1.74 | -15.75% | 0.02 | 1 | 58 | 7/20/2026 | EST | ||||
| 390.00 | 6.70 | 10.00 | 8.35 | 8.90 | -2.10 | -19.10% | 0.02 | 3 | 15 | 7/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.17 | -45.95% | 0.01 | 12 | 55 | 7/20/2026 | EST | ||||
| 30.00 | 0.05 | 0.65 | 0.35 | 0.38 | -0.02 | -5.00% | 0.01 | 1 | 7 | 7/20/2026 | EST | ||||
| 35.00 | 0.25 | 1.15 | 0.70 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 7/17/2026 | EST | ||||
| 40.00 | 0.45 | 1.50 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 7/17/2026 | EST | ||||
| 45.00 | 0.95 | 1.60 | 1.28 | 1.30 | -0.15 | -10.35% | 0.03 | 1 | 11 | 7/20/2026 | EST | ||||
| 50.00 | 1.55 | 2.00 | 1.78 | 2.05 | +0.03 | +1.49% | 0.04 | 41 | 242 | 7/20/2026 | EST | ||||
| 55.00 | 2.50 | 2.70 | 2.60 | 2.70 | +0.25 | +10.21% | 0.05 | 11 | 20 | 7/20/2026 | EST | ||||
| 60.00 | 3.20 | 4.10 | 3.65 | 3.40 | 0.00 | 0.00% | 0.06 | 15 | 192 | 7/20/2026 | EST | ||||
| 65.00 | 4.30 | 4.60 | 4.45 | 4.28 | -0.22 | -4.89% | 0.07 | 4 | 80 | 7/20/2026 | EST | ||||
| 70.00 | 4.90 | 6.30 | 5.60 | 5.19 | -0.11 | -2.08% | 0.08 | 7 | 93 | 7/20/2026 | EST | ||||
| 75.00 | 6.30 | 7.20 | 6.75 | 6.30 | -0.40 | -5.97% | 0.09 | 3 | 194 | 7/20/2026 | EST | ||||
| 80.00 | 7.10 | 8.70 | 7.90 | 7.40 | -0.40 | -5.13% | 0.10 | 26 | 141 | 7/20/2026 | EST | ||||
| 85.00 | 8.80 | 10.60 | 9.70 | 9.14 | -0.16 | -1.72% | 0.11 | 10 | 371 | 7/20/2026 | EST | ||||
| 90.00 | 10.50 | 11.50 | 11.00 | 11.16 | -0.04 | -0.36% | 0.12 | 24 | 66 | 7/20/2026 | EST | ||||
| 95.00 | 11.80 | 14.00 | 12.90 | 12.00 | -0.50 | -4.00% | 0.14 | 69 | 68 | 7/20/2026 | EST | ||||
| 100.00 | 13.80 | 15.90 | 14.85 | 14.56 | +0.76 | +5.51% | 0.15 | 421 | 1,615 | 7/20/2026 | EST | ||||
| 105.00 | 15.70 | 17.90 | 16.80 | 15.90 | -0.10 | -0.63% | 0.16 | 58 | 25 | 7/20/2026 | EST | ||||
| 110.00 | 17.80 | 20.10 | 18.95 | 18.70 | +0.70 | +3.89% | 0.17 | 4 | 119 | 7/20/2026 | EST | ||||
| 115.00 | 20.10 | 22.40 | 21.25 | 20.07 | -1.05 | -4.98% | 0.18 | 3 | 24 | 7/20/2026 | EST | ||||
| 120.00 | 22.50 | 23.90 | 23.20 | 22.70 | -0.35 | -1.52% | 0.19 | 861 | 1,989 | 7/20/2026 | EST | ||||
| 125.00 | 25.00 | 27.10 | 26.05 | 24.16 | -0.89 | -3.56% | 0.21 | 14 | 168 | 7/20/2026 | EST | ||||
| 130.00 | 27.80 | 29.20 | 28.50 | 28.60 | +0.60 | +2.15% | 0.22 | 113 | 277 | 7/20/2026 | EST | ||||
| 135.00 | 30.40 | 32.60 | 31.50 | 30.40 | +0.25 | +0.83% | 0.23 | 18 | 62 | 7/20/2026 | EST | ||||
| 140.00 | 33.30 | 35.20 | 34.25 | 33.90 | +1.39 | +4.28% | 0.24 | 18 | 235 | 7/20/2026 | EST | ||||
| 145.00 | 36.20 | 38.60 | 37.40 | 35.00 | -1.42 | -3.90% | 0.26 | 1 | 81 | 7/20/2026 | EST | ||||
| 150.00 | 40.20 | 40.70 | 40.45 | 40.30 | +1.30 | +3.34% | 0.27 | 104 | 402 | 7/20/2026 | EST | ||||
| 155.00 | 42.40 | 44.30 | 43.35 | 43.00 | +1.56 | +3.77% | 0.28 | 105 | 585 | 7/20/2026 | EST | ||||
| 160.00 | 45.90 | 48.00 | 46.95 | 44.92 | -1.18 | -2.56% | 0.29 | 98 | 623 | 7/20/2026 | EST | ||||
| 165.00 | 48.90 | 51.30 | 50.10 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 151 | 7/17/2026 | EST | ||||
| 170.00 | 52.30 | 54.40 | 53.35 | 51.24 | -0.66 | -1.28% | 0.31 | 20 | 125 | 7/20/2026 | EST | ||||
| 175.00 | 55.80 | 57.90 | 56.85 | 53.90 | 0.00 | 0.00% | 0.32 | 0 | 62 | 7/16/2026 | EST | ||||
| 180.00 | 59.30 | 61.60 | 60.45 | 59.57 | 0.00 | 0.00% | 0.34 | 0 | 592 | 7/17/2026 | EST | ||||
| 185.00 | 62.90 | 65.30 | 64.10 | 60.60 | 0.00 | 0.00% | 0.35 | 0 | 391 | 7/17/2026 | EST | ||||
| 190.00 | 66.60 | 69.10 | 67.85 | 53.82 | 0.00 | 0.00% | 0.36 | 0 | 16 | 7/15/2026 | EST | ||||
| 195.00 | 70.30 | 72.90 | 71.60 | 68.50 | 0.00 | 0.00% | 0.37 | 0 | 111 | 7/17/2026 | EST | ||||
| 200.00 | 74.10 | 76.70 | 75.40 | 73.23 | 0.00 | 0.00% | 0.38 | 0 | 41 | 7/17/2026 | EST | ||||
| 205.00 | 77.90 | 80.60 | 79.25 | 64.00 | 0.00 | 0.00% | 0.39 | 0 | 16 | 7/15/2026 | EST | ||||
| 210.00 | 81.80 | 84.50 | 83.15 | 68.65 | 0.00 | 0.00% | 0.40 | 0 | 10 | 7/15/2026 | EST | ||||
| 215.00 | 85.80 | 88.40 | 87.10 | % | 0.41 | 0 | 0 | EST | |||||||
| 220.00 | 89.80 | 92.60 | 91.20 | 72.30 | 0.00 | 0.00% | 0.41 | 0 | 20 | 7/14/2026 | EST | ||||
| 225.00 | 93.80 | 96.60 | 95.20 | % | 0.42 | 0 | 0 | EST | |||||||
| 230.00 | 97.90 | 100.70 | 99.30 | 87.00 | 0.00 | 0.00% | 0.43 | 0 | 12 | 7/14/2026 | EST | ||||
| 235.00 | 102.00 | 104.80 | 103.40 | % | 0.44 | 0 | 0 | EST | |||||||
| 240.00 | 105.60 | 110.20 | 107.90 | 86.90 | 0.00 | 0.00% | 0.45 | 0 | 3 | 7/15/2026 | EST | ||||
| 245.00 | 108.20 | 115.10 | 111.65 | % | 0.46 | 0 | 0 | EST | |||||||
| 250.00 | 111.00 | 119.40 | 115.20 | 103.00 | 0.00 | 0.00% | 0.46 | 0 | 16 | 7/14/2026 | EST | ||||
| 255.00 | 115.10 | 124.60 | 119.85 | % | 0.47 | 0 | 0 | EST | |||||||
| 260.00 | 119.40 | 127.20 | 123.30 | % | 0.47 | 0 | 0 | EST | |||||||
| 265.00 | 125.50 | 133.50 | 129.50 | 104.90 | 0.00 | 0.00% | 0.49 | 0 | 3 | 7/14/2026 | EST | ||||
| 270.00 | 128.10 | 137.50 | 132.80 | % | 0.49 | 0 | 0 | EST | |||||||
| 275.00 | 132.70 | 141.30 | 137.00 | 112.86 | 0.00 | 0.00% | 0.50 | 0 | 8 | 7/14/2026 | EST | ||||
| 280.00 | 136.90 | 145.70 | 141.30 | % | 0.50 | 0 | 0 | EST | |||||||
| 285.00 | 141.70 | 150.30 | 146.00 | % | 0.51 | 0 | 0 | EST | |||||||
| 290.00 | 145.90 | 154.50 | 150.20 | % | 0.52 | 0 | 0 | EST | |||||||
| 295.00 | 150.40 | 158.70 | 154.55 | % | 0.52 | 0 | 0 | EST | |||||||
| 300.00 | 154.90 | 163.60 | 159.25 | 157.65 | +18.15 | +13.02% | 0.53 | 10 | 13 | 7/20/2026 | EST | ||||
| 305.00 | 161.40 | 168.30 | 164.85 | % | 0.54 | 0 | 0 | EST | |||||||
| 310.00 | 164.00 | 172.60 | 168.30 | % | 0.54 | 0 | 0 | EST | |||||||
| 315.00 | 168.60 | 177.60 | 173.10 | % | 0.55 | 0 | 0 | EST | |||||||
| 320.00 | 175.20 | 181.80 | 178.50 | % | 0.56 | 0 | 0 | EST | |||||||
| 325.00 | 177.70 | 186.20 | 181.95 | % | 0.56 | 0 | 0 | EST | |||||||
| 330.00 | 182.40 | 190.80 | 186.60 | % | 0.57 | 0 | 0 | EST | |||||||
| 335.00 | 187.00 | 195.60 | 191.30 | % | 0.57 | 0 | 0 | EST | |||||||
| 340.00 | 193.80 | 200.30 | 197.05 | % | 0.58 | 0 | 0 | EST | |||||||
| 345.00 | 195.10 | 204.80 | 199.95 | % | 0.58 | 0 | 0 | EST | |||||||
| 350.00 | 203.20 | 209.90 | 206.55 | % | 0.59 | 0 | 0 | EST | |||||||
| 355.00 | 205.80 | 214.20 | 210.00 | % | 0.59 | 0 | 0 | EST | |||||||
| 360.00 | 210.60 | 219.10 | 214.85 | % | 0.60 | 0 | 0 | EST | |||||||
| 365.00 | 212.80 | 224.00 | 218.40 | % | 0.60 | 0 | 0 | EST | |||||||
| 370.00 | 217.50 | 228.20 | 222.85 | % | 0.60 | 0 | 0 | EST | |||||||
| 375.00 | 224.70 | 234.20 | 229.45 | % | 0.61 | 0 | 0 | EST | |||||||
| 380.00 | 227.10 | 237.80 | 232.45 | % | 0.61 | 0 | 0 | EST | |||||||
| 385.00 | 234.30 | 242.20 | 238.25 | % | 0.62 | 0 | 0 | EST | |||||||
| 390.00 | 236.60 | 250.10 | 243.35 | % | 0.62 | 0 | 0 | EST |