Options Chain for INDIE SEMICONDUCTOR INC CLASS A COM (INDI) - $4.27 as of 7/25/2025 12:50:40 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 | 3.20 | 4.40 | 3.80 | 4.20 | 0.00 | 0.00% | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 1.00 | 3.10 | 4.50 | 3.80 | 2.50 | 0.00 | 0.00% | 3.80 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:01 AM EST |
| 1.50 | 2.65 | 2.75 | 2.70 | 2.10 | 0.00 | 0.00% | 1.80 | 0 | 660 | 4.84 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:01 AM EST |
| 2.00 | 2.15 | 2.25 | 2.20 | 2.25 | 0.00 | 0.00% | 1.10 | 0 | 1,023 | 1.77 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 2.50 | 1.65 | 1.75 | 1.70 | 2.14 | 0.00 | 0.00% | 0.68 | 0 | 957 | 1.72 | 0.99 | 0.03 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 3.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.30 | -19.36% | 0.42 | 27 | 1,629 | 1.22 | 0.94 | 0.13 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 3.50 | 0.75 | 0.90 | 0.83 | 0.85 | 0.00 | 0.00% | 0.24 | 0 | 169 | 1.15 | 0.81 | 0.27 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.06 | -10.00% | 0.14 | 26 | 1,212 | 1.05 | 0.63 | 0.35 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.10 | -23.26% | 0.08 | 56 | 1,135 | 1.16 | 0.46 | 0.35 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.05 | 90 | 1,113 | 1.20 | 0.32 | 0.30 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 1 | 278 | 1.15 | 0.22 | 0.24 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,498 | 1.81 | 0.03 | 0.06 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM 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 | 0.10 | 0.05 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.17 | 0 | 31 | 6.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:59:01 AM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.19 | 0 | 519 | 6.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:01 AM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.94 | -0.01 | 0.03 | 0.00 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 361 | 1.40 | -0.06 | 0.13 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.04 | 1 | 587 | 1.03 | -0.19 | 0.27 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.08 | 1 | 533 | 1.07 | -0.37 | 0.35 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 4.50 | 0.60 | 0.70 | 0.65 | 0.58 | 0.00 | 0.00% | 0.14 | 0 | 153 | 1.18 | -0.54 | 0.35 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 5.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.05 | +5.27% | 0.20 | 1 | 367 | 1.30 | -0.68 | 0.30 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 5.50 | 1.40 | 1.50 | 1.45 | 1.03 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.29 | -0.78 | 0.24 | -0.01 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 7.50 | 3.20 | 3.40 | 3.30 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.19 | -0.97 | 0.06 | 0.00 | 6/10/2025 | 7/25/2025 11:59:01 AM EST |