Options Chain for INDIE SEMICONDUCTOR INC CLASS A COM (INDI) - $4.36 as of 1/22/2025 8:54:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 1.65 | 3.10 | % | 0 | 0 | 2.40 | 1.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 1.15 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 589 | 1.57 | 0.98 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 3.00 | 1.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.92 | 0.11 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 3.50 | 0.90 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.83 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 4.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 112 | 0.99 | 0.68 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 0.25 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 616 | 0.83 | 0.52 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,835 | 0.91 | 0.37 | 0.31 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 314 | 0.86 | 0.25 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,261 | 1.19 | 0.04 | 0.07 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 251 | 1.63 | 0.00 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.42 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 3.48 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.39 | -0.02 | 0.04 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.08 | 0.11 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.16 | -0.17 | 0.21 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 196 | 1.07 | -0.32 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 0.40 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 88 | 0.96 | -0.48 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.80 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 332 | 0.94 | -0.63 | 0.31 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 1.20 | 1.35 | % | 0 | 0 | 0.95 | -0.75 | 0.26 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 7.50 | 3.10 | 3.20 | 3.42 | 0.00 | 0.00% | 0 | 74 | 1.33 | -0.96 | 0.07 | 0.00 | 12/23/2024 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 5.60 | 5.70 | % | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.50 | 8.10 | 8.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |