[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDI":3,"stock-options-INDI":31,"homepage-market-summary":279},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INDI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"indie Semiconductor, Inc. Class A Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Indie Semiconductor Inc caters to the autotech industry with semiconductors, photonics, and software platforms. The company's products include devices for a multitude of automotive applications spanning vision and radar processors, in-cabin wireless charging and USB power delivery, device interfacing through Apple CarPlay and Android Auto, and high-speed video and data connectivity. New products under evaluation or development include LiDAR, cybersecurity-enabled microcontrollers, and sensor-fusion processors. Its Photonics division mainly offers low-noise lasers, standard, and custom light sources. Geographically, the company generates the majority of its revenue from Greater China and the rest from the United States, Europe, South Korea, and other regions.","800","Aliso Viejo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.91,2.975,2.98,2.87,2.97,-0.06,-2.02,2991745.545066,11438,2.9028,6.05,2.32,5053082.812656534,15.8,1759,{"status":32,"has_options":33,"symbol":4,"underlying_price":16,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":44,"strikes":70,"updated_at":278,"task_id":9},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-16","Regular",11,"261016",1,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},131,5308,0.18,[45,46,50,54,58,62,66],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":36,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-11-20",46,"261120",{"date":51,"label":51,"type":36,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2027-01-15",102,"270115",{"date":55,"label":55,"type":36,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2027-02-19",137,"270219",{"date":59,"label":59,"type":36,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-05-21",228,"270521",{"date":63,"label":63,"type":36,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2028-01-21",473,"280121",{"date":67,"label":67,"type":36,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2029-01-19",837,"290119",[71,92,108,134,158,184,206,227,245,263],{"strike":72,"call":73,"put":82,"callItm":33,"putItm":14,"isAtm":33},1.5,{"contract_symbol":74,"symbol":74,"bid":75,"ask":76,"last":77,"change":78,"changePercent":9,"volume":78,"openInterest":79,"open_interest":79,"iv":80,"implied_volatility":80,"delta":39,"gamma":78,"theta":78,"vega":78,"rho":81,"in_the_money":33},"INDI  261016C00001500",1.1,1.75,1.57,0,4,0.0576,0.000452,{"contract_symbol":83,"symbol":83,"bid":78,"ask":84,"last":85,"change":78,"changePercent":9,"volume":78,"openInterest":39,"open_interest":39,"iv":86,"implied_volatility":86,"delta":87,"gamma":88,"theta":89,"vega":90,"rho":91,"in_the_money":14},"INDI  261016P00001500",0.05,0.03,1.3531,-0.001648,0.00778,-0.000165,0.000027,-0.000002,{"strike":93,"call":94,"put":100,"callItm":33,"putItm":14,"isAtm":33},2,{"contract_symbol":95,"symbol":95,"bid":96,"ask":97,"last":39,"change":78,"changePercent":9,"volume":78,"openInterest":98,"open_interest":98,"iv":80,"implied_volatility":80,"delta":39,"gamma":78,"theta":78,"vega":78,"rho":99,"in_the_money":33},"INDI  261016C00002000",0.6,1.25,6,0.000603,{"contract_symbol":101,"symbol":101,"bid":78,"ask":102,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":86,"implied_volatility":86,"delta":103,"gamma":104,"theta":105,"vega":106,"rho":107,"in_the_money":14},"INDI  261016P00002000",0.2,-0.043272,0.134359,-0.002852,0.000464,-0.000042,{"strike":109,"call":110,"put":124,"callItm":33,"putItm":14,"isAtm":33},2.5,{"contract_symbol":111,"symbol":111,"bid":112,"ask":113,"last":114,"change":115,"changePercent":9,"volume":116,"openInterest":117,"open_interest":117,"iv":118,"implied_volatility":118,"delta":119,"gamma":120,"theta":121,"vega":122,"rho":123,"in_the_money":33},"INDI  261016C00002500",0.35,0.5,0.45,-0.05,27,24,0.6576,0.917324,0.458743,-0.0023,0.00077,0.000677,{"contract_symbol":125,"symbol":125,"bid":78,"ask":84,"last":126,"change":78,"changePercent":9,"volume":78,"openInterest":127,"open_interest":127,"iv":128,"implied_volatility":128,"delta":129,"gamma":130,"theta":131,"vega":132,"rho":133,"in_the_money":14},"INDI  261016P00002500",0.1,15,0.6997,-0.094932,0.477923,-0.002712,0.000853,-0.000088,{"strike":135,"call":136,"put":147,"callItm":14,"putItm":33,"isAtm":33},3,{"contract_symbol":137,"symbol":137,"bid":84,"ask":102,"last":126,"change":138,"changePercent":9,"volume":139,"openInterest":140,"open_interest":140,"iv":141,"implied_volatility":141,"delta":142,"gamma":143,"theta":144,"vega":145,"rho":146,"in_the_money":14},"INDI  261016C00003000",-0.1,73,339,0.7677,0.435687,1.015276,-0.006937,0.001989,0.000347,{"contract_symbol":148,"symbol":148,"bid":126,"ask":149,"last":149,"change":84,"changePercent":9,"volume":150,"openInterest":151,"open_interest":151,"iv":152,"implied_volatility":152,"delta":153,"gamma":154,"theta":155,"vega":156,"rho":157,"in_the_money":33},"INDI  261016P00003000",0.25,8,620,0.6844,-0.578075,1.131746,-0.006145,0.001977,-0.000564,{"strike":159,"call":160,"put":171,"callItm":14,"putItm":33,"isAtm":33},3.5,{"contract_symbol":161,"symbol":161,"bid":78,"ask":84,"last":162,"change":163,"changePercent":9,"volume":37,"openInterest":164,"open_interest":164,"iv":165,"implied_volatility":165,"delta":166,"gamma":167,"theta":168,"vega":169,"rho":170,"in_the_money":14},"INDI  261016C00003500",0.04,-0.01,1885,0.7223,0.079341,0.404872,-0.002449,0.000746,0.000066,{"contract_symbol":172,"symbol":172,"bid":173,"ask":174,"last":175,"change":84,"changePercent":9,"volume":176,"openInterest":177,"open_interest":177,"iv":178,"implied_volatility":178,"delta":179,"gamma":180,"theta":181,"vega":182,"rho":183,"in_the_money":33},"INDI  261016P00003500",0.55,0.75,0.65,12,551,1.2076,-0.781069,0.484013,-0.008182,0.001492,-0.000884,{"strike":79,"call":185,"put":194,"callItm":14,"putItm":33,"isAtm":33},{"contract_symbol":186,"symbol":186,"bid":78,"ask":84,"last":85,"change":78,"changePercent":9,"volume":78,"openInterest":187,"open_interest":187,"iv":188,"implied_volatility":188,"delta":189,"gamma":190,"theta":191,"vega":192,"rho":193,"in_the_money":14},"INDI  261016C00004000",1237,1.0857,0.055492,0.204261,-0.002791,0.000566,0.000045,{"contract_symbol":195,"symbol":195,"bid":196,"ask":197,"last":198,"change":78,"changePercent":9,"volume":78,"openInterest":199,"open_interest":199,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":33},"INDI  261016P00004000",0.8,1.35,0.95,37,1.4235,-0.877763,0.28182,-0.00662,0.001024,-0.00111,{"strike":207,"call":208,"put":217,"callItm":14,"putItm":33,"isAtm":33},4.5,{"contract_symbol":209,"symbol":209,"bid":78,"ask":84,"last":210,"change":78,"changePercent":9,"volume":78,"openInterest":211,"open_interest":211,"iv":188,"implied_volatility":188,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":14},"INDI  261016C00004500",0.02,96,0.013252,0.06206,-0.000848,0.000172,0.000011,{"contract_symbol":218,"symbol":218,"bid":97,"ask":219,"last":220,"change":78,"changePercent":9,"volume":78,"openInterest":221,"open_interest":221,"iv":200,"implied_volatility":200,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":33},"INDI  261016P00004500",1.9,1.53,5,-0.949551,0.14445,-0.003393,0.000525,-0.001316,{"strike":221,"call":228,"put":236,"callItm":14,"putItm":33,"isAtm":33},{"contract_symbol":229,"symbol":229,"bid":78,"ask":84,"last":85,"change":78,"changePercent":9,"volume":78,"openInterest":230,"open_interest":230,"iv":188,"implied_volatility":188,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":14},"INDI  261016C00005000",348,0.002737,0.015356,-0.00021,0.000043,0.000002,{"contract_symbol":237,"symbol":237,"bid":76,"ask":238,"last":239,"change":78,"changePercent":9,"volume":78,"openInterest":135,"open_interest":135,"iv":200,"implied_volatility":200,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":33},"INDI  261016P00005000",2.4,2.05,-0.980627,0.065535,-0.001539,0.000238,-0.001491,{"strike":246,"call":247,"put":254,"callItm":14,"putItm":33,"isAtm":14},5.5,{"contract_symbol":248,"symbol":248,"bid":78,"ask":126,"last":85,"change":78,"changePercent":9,"volume":78,"openInterest":249,"open_interest":249,"iv":188,"implied_volatility":188,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":78,"in_the_money":14},"INDI  261016C00005500",106,0.000513,0.003316,-0.000045,0.000009,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":200,"implied_volatility":200,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":33},"INDI  261016P00005500",2.25,2.9,-0.992908,0.027413,-0.000644,0.0001,-0.001652,{"strike":264,"call":265,"put":269,"callItm":14,"putItm":33,"isAtm":14},7.5,{"contract_symbol":266,"symbol":266,"bid":78,"ask":102,"last":85,"change":78,"changePercent":9,"volume":78,"openInterest":267,"open_interest":267,"iv":188,"implied_volatility":188,"delta":78,"gamma":268,"theta":78,"vega":78,"rho":78,"in_the_money":14},"INDI  261016C00007500",31,0.000004,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":78,"changePercent":9,"volume":78,"openInterest":78,"open_interest":78,"iv":200,"implied_volatility":200,"delta":274,"gamma":275,"theta":276,"vega":235,"rho":277,"in_the_money":33},"INDI  261016P00007500",4.2,4.9,4.55,-0.999895,0.000574,-0.000013,-0.00226,"2026-10-05T20:01:36.676530+00:00",{"status":280,"indices":281,"watchlist":324,"sectors":346,"benchmarks":399},"success",[282,290,296,303,310,317],{"symbol":283,"name":284,"price":285,"change":286,"pct_change":287,"is_up":33,"sparkline":288,"date":289},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":291,"name":292,"price":293,"change":294,"pct_change":39,"is_up":33,"sparkline":295,"date":289},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":297,"name":298,"price":299,"change":300,"pct_change":301,"is_up":33,"sparkline":302,"date":289},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":304,"name":305,"price":306,"change":307,"pct_change":308,"is_up":33,"sparkline":309,"date":289},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":311,"name":312,"price":313,"change":314,"pct_change":315,"is_up":33,"sparkline":316,"date":289},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":318,"name":319,"price":320,"change":321,"pct_change":322,"is_up":14,"sparkline":323,"date":289},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[325,332,339],{"symbol":326,"name":327,"price":328,"change":329,"pct_change":330,"is_up":33,"sparkline":331,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":333,"name":334,"price":335,"change":336,"pct_change":337,"is_up":14,"sparkline":338,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":340,"name":341,"price":342,"change":343,"pct_change":344,"is_up":33,"sparkline":345,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[347,352,356,361,365,370,375,380,385,390,394],{"name":348,"etf":349,"change":350,"price":351,"is_up":33},"Technology","XLK",0.56,200.93,{"name":353,"etf":354,"change":287,"price":355,"is_up":33},"Financials","XLF",53.88,{"name":357,"etf":358,"change":359,"price":360,"is_up":33},"Healthcare","XLV",0.72,167.37,{"name":362,"etf":363,"change":112,"price":364,"is_up":33},"Consumer Cycl","XLY",110.42,{"name":366,"etf":367,"change":368,"price":369,"is_up":33},"Consumer Staples","XLP",0.63,81.04,{"name":371,"etf":372,"change":373,"price":374,"is_up":33},"Energy","XLE",0.99,63.44,{"name":376,"etf":377,"change":378,"price":379,"is_up":33},"Industrials","XLI",0.09,170.1,{"name":381,"etf":382,"change":383,"price":384,"is_up":33},"Materials","XLB",1.31,49.5,{"name":386,"etf":387,"change":388,"price":389,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":391,"etf":392,"change":112,"price":393,"is_up":33},"Utilities","XLU",39.97,{"name":395,"etf":396,"change":397,"price":398,"is_up":33},"Comm Services","XLC",1.17,111.61,[400,405,410,414],{"ticker":401,"name":402,"price":403,"change":404,"is_up":33},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":406,"name":407,"price":408,"change":409,"is_up":33},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":411,"name":412,"price":413,"change":102,"is_up":33},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":415,"name":416,"price":417,"change":418,"is_up":33},"IWM","iShares Russell 2000",283.39,0.66]