Options Chain for INDIE SEMICONDUCTOR INC CLASS A COM (INDI) - $3.80 as of 12/18/2025 2:23:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.00 | 2.85 | 2.43 | 2.35 | 0.00 | 0.00% | 1.62 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:59:00 PM EST |
| 2.00 | 1.50 | 2.25 | 1.88 | 1.94 | 0.00 | 0.00% | 0.94 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:59:00 PM EST |
| 2.50 | 1.00 | 1.75 | 1.38 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 12/18/2025 12:59:00 PM EST | |||
| 3.00 | 0.50 | 1.25 | 0.88 | 0.87 | -0.85 | -49.42% | 0.29 | 4 | 11 | 0.00 | 0.95 | 0.20 | -0.01 | 12/18/2025 | 12/18/2025 12:59:00 PM EST |
| 3.50 | 0.15 | 0.75 | 0.45 | 0.52 | -0.08 | -13.34% | 0.13 | 1 | 397 | 8.06 | 0.71 | 0.76 | -0.07 | 12/18/2025 | 12/18/2025 12:59:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 285 | 3.80 | 0.28 | 0.77 | -0.07 | 12/18/2025 | 12/18/2025 12:59:00 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 3.18 | 0.07 | 0.28 | -0.01 | 12/17/2025 | 12/18/2025 12:59:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 260 | 4.26 | 0.01 | 0.06 | 0.00 | 12/16/2025 | 12/18/2025 12:59:00 PM EST |
| 5.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 12:59:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:59:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.60 | 0.30 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:00 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:59:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.74 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 12/18/2025 12:59:00 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 4.67 | -0.05 | 0.20 | -0.01 | 12/12/2025 | 12/18/2025 12:59:00 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 46 | 5.62 | -0.29 | 0.76 | -0.07 | 12/17/2025 | 12/18/2025 12:59:00 PM EST |
| 4.00 | 0.20 | 0.40 | 0.30 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 551 | 2.65 | -0.72 | 0.77 | -0.07 | 12/17/2025 | 12/18/2025 12:59:00 PM EST |
| 4.50 | 0.25 | 1.00 | 0.63 | 0.73 | 0.00 | 0.00% | 0.14 | 0 | 497 | 5.66 | -0.93 | 0.28 | -0.01 | 12/17/2025 | 12/18/2025 12:59:00 PM EST |
| 5.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.40 | +50.00% | 0.25 | 35 | 300 | 4.49 | -0.99 | 0.06 | 0.00 | 12/18/2025 | 12/18/2025 12:59:00 PM EST |
| 5.50 | 1.30 | 2.00 | 1.65 | 1.65 | +0.55 | +50.00% | 0.30 | 3 | 13 | 8.10 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:59:00 PM EST |
| 7.50 | 3.10 | 4.20 | 3.65 | 2.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 12:59:00 PM EST |
| 10.00 | 5.70 | 6.60 | 6.15 | 6.72 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/18/2025 12:59:00 PM EST |