Options Chain for INDIE SEMICONDUCTOR INC CLASS A COM (INDI) - $5.76 as of 10/29/2025 8:52:27 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 | 4.50 | 5.70 | 5.10 | 3.25 | 0.00 | 0.00% | 10.20 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:51 PM EST |
| 1.00 | 4.00 | 5.20 | 4.60 | 1.72 | 0.00 | 0.00% | 4.60 | 0 | 37 | 9.31 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/29/2025 3:59:51 PM EST |
| 1.50 | 3.50 | 4.70 | 4.10 | 3.14 | 0.00 | 0.00% | 2.73 | 0 | 14 | 6.82 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/29/2025 3:59:51 PM EST |
| 2.00 | 3.00 | 4.20 | 3.60 | 3.14 | 0.00 | 0.00% | 1.80 | 0 | 73 | 5.39 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 2.50 | 2.60 | 3.70 | 3.15 | 2.95 | 0.00 | 0.00% | 1.26 | 0 | 578 | 4.39 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/29/2025 3:59:51 PM EST |
| 3.00 | 2.10 | 3.20 | 2.65 | 2.50 | 0.00 | 0.00% | 0.88 | 0 | 329 | 3.62 | 0.98 | 0.02 | 0.00 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 3.50 | 1.80 | 2.55 | 2.18 | 2.25 | +0.05 | +2.28% | 0.62 | 4 | 163 | 2.53 | 0.94 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 4.00 | 1.35 | 2.30 | 1.83 | 1.30 | -0.44 | -25.29% | 0.46 | 5 | 401 | 2.70 | 0.89 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 4.50 | 1.35 | 1.55 | 1.45 | 1.55 | +0.20 | +14.82% | 0.32 | 3 | 1,318 | 1.17 | 0.82 | 0.15 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 5.00 | 1.00 | 1.40 | 1.20 | 1.05 | +0.04 | +3.96% | 0.24 | 3 | 2,899 | 1.43 | 0.73 | 0.19 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 5.50 | 0.80 | 1.00 | 0.90 | 0.85 | +0.20 | +30.77% | 0.16 | 169 | 1,484 | 1.37 | 0.62 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 7.50 | 0.25 | 0.30 | 0.28 | 0.27 | +0.06 | +28.58% | 0.04 | 3,253 | 4,014 | 1.35 | 0.27 | 0.17 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.01 | 20 | 860 | 1.73 | 0.08 | 0.07 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.27 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.19 | 0 | 53 | 6.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/29/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 22 | 4.38 | 0.00 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 20 | 3.27 | -0.02 | 0.02 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 393 | 1.35 | -0.06 | 0.06 | -0.01 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 461 | 1.35 | -0.11 | 0.10 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 4.50 | 0.15 | 0.35 | 0.25 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 592 | 1.38 | -0.18 | 0.15 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.12 | -26.67% | 0.07 | 15 | 857 | 1.23 | -0.27 | 0.19 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 5.50 | 0.55 | 0.70 | 0.63 | 0.61 | 0.00 | 0.00% | 0.11 | 11 | 386 | 1.33 | -0.38 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 7.50 | 1.65 | 2.50 | 2.08 | 2.06 | -0.10 | -4.63% | 0.28 | 4 | 50 | 2.20 | -0.73 | 0.17 | -0.01 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 10.00 | 3.90 | 5.10 | 4.50 | % | 0.45 | 0 | 0 | 3.17 | -0.92 | 0.07 | -0.01 | 10/29/2025 3:59:51 PM EST |