Options Chain for INTERDIGITAL INC COM (IDCC) - $269.75 as of 8/15/2025 10:30:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 177.40 | 181.30 | 179.35 | 173.00 | 0.00 | 0.00% | 1.99 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/15/2025 9:59:00 AM EST |
| 95.00 | 172.50 | 176.40 | 174.45 | % | 1.84 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 100.00 | 167.50 | 171.30 | 169.40 | 150.50 | 0.00 | 0.00% | 1.69 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/15/2025 9:59:00 AM EST |
| 105.00 | 162.60 | 166.40 | 164.50 | 126.80 | 0.00 | 0.00% | 1.57 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/15/2025 9:59:00 AM EST |
| 110.00 | 157.50 | 161.30 | 159.40 | % | 1.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 115.00 | 152.60 | 156.40 | 154.50 | % | 1.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 120.00 | 147.60 | 151.50 | 149.55 | 147.70 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/15/2025 9:59:00 AM EST |
| 125.00 | 142.60 | 146.50 | 144.55 | % | 1.16 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 130.00 | 137.70 | 141.50 | 139.60 | % | 1.07 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 135.00 | 132.60 | 135.80 | 134.20 | % | 0.99 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 140.00 | 127.60 | 131.50 | 129.55 | % | 0.93 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 145.00 | 122.80 | 126.40 | 124.60 | % | 0.86 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 150.00 | 117.60 | 121.60 | 119.60 | 73.20 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/15/2025 9:59:00 AM EST |
| 155.00 | 112.70 | 116.60 | 114.65 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 160.00 | 107.80 | 111.50 | 109.65 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 165.00 | 103.00 | 106.70 | 104.85 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 170.00 | 97.90 | 101.70 | 99.80 | 54.60 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/15/2025 9:59:00 AM EST |
| 175.00 | 93.00 | 96.80 | 94.90 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 180.00 | 88.00 | 91.80 | 89.90 | 51.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 8/15/2025 9:59:00 AM EST |
| 185.00 | 83.10 | 86.80 | 84.95 | 41.30 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/15/2025 9:59:00 AM EST |
| 190.00 | 78.10 | 81.80 | 79.95 | 83.00 | 0.00 | 0.00% | 0.42 | 0 | 18 | 0.84 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/15/2025 9:59:00 AM EST |
| 195.00 | 73.10 | 76.90 | 75.00 | 29.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/15/2025 9:59:00 AM EST |
| 200.00 | 68.40 | 72.10 | 70.25 | 75.00 | 0.00 | 0.00% | 0.35 | 0 | 50 | 0.75 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/15/2025 9:59:00 AM EST |
| 210.00 | 58.30 | 62.20 | 60.25 | 60.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.65 | 0.99 | 0.00 | -0.03 | 8/14/2025 | 8/15/2025 9:59:00 AM EST |
| 220.00 | 48.60 | 52.40 | 50.50 | 55.04 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.58 | 0.98 | 0.00 | -0.05 | 8/13/2025 | 8/15/2025 9:59:00 AM EST |
| 230.00 | 39.10 | 42.80 | 40.95 | 34.80 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.50 | 0.95 | 0.00 | -0.07 | 8/7/2025 | 8/15/2025 9:59:00 AM EST |
| 240.00 | 29.80 | 33.60 | 31.70 | 39.50 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.45 | 0.89 | 0.01 | -0.10 | 8/12/2025 | 8/15/2025 9:59:00 AM EST |
| 250.00 | 21.50 | 25.20 | 23.35 | 29.90 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.33 | 0.80 | 0.01 | -0.13 | 8/12/2025 | 8/15/2025 9:59:00 AM EST |
| 260.00 | 15.00 | 17.80 | 16.40 | 20.15 | 0.00 | 0.00% | 0.06 | 0 | 247 | 0.31 | 0.67 | 0.01 | -0.16 | 8/14/2025 | 8/15/2025 9:59:00 AM EST |
| 270.00 | 9.40 | 12.00 | 10.70 | 11.95 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.30 | 0.52 | 0.02 | -0.16 | 8/14/2025 | 8/15/2025 9:59:00 AM EST |
| 280.00 | 4.20 | 7.50 | 5.85 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.29 | 0.37 | 0.01 | -0.14 | 8/14/2025 | 8/15/2025 9:59:00 AM EST |
| 290.00 | 2.45 | 5.50 | 3.98 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.29 | 0.23 | 0.01 | -0.11 | 8/14/2025 | 8/15/2025 9:59:00 AM EST |
| 300.00 | 0.80 | 2.60 | 1.70 | 2.00 | -0.30 | -13.05% | 0.01 | 1 | 150 | 0.29 | 0.13 | 0.01 | -0.08 | 8/15/2025 | 8/15/2025 9:59:00 AM EST |
| 310.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.07 | 0.01 | -0.05 | 8/13/2025 | 8/15/2025 9:59:00 AM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.03 | 0.00 | -0.02 | 3/17/2025 | 8/15/2025 9:59:00 AM EST |
| 330.00 | 0.10 | 1.50 | 0.80 | 0.10 | -0.65 | -86.67% | 0.00 | 1 | 5 | 0.38 | 0.01 | 0.00 | -0.01 | 8/15/2025 | 8/15/2025 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/15/2025 9:59:00 AM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/15/2025 9:59:00 AM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/15/2025 9:59:00 AM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/15/2025 9:59:00 AM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/15/2025 9:59:00 AM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 9:59:00 AM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/15/2025 9:59:00 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/15/2025 9:59:00 AM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/15/2025 9:59:00 AM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/15/2025 9:59:00 AM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/15/2025 9:59:00 AM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/15/2025 9:59:00 AM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/15/2025 9:59:00 AM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 9:59:00 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 9:59:00 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/15/2025 9:59:00 AM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/15/2025 9:59:00 AM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/15/2025 9:59:00 AM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/15/2025 9:59:00 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/15/2025 9:59:00 AM EST |
| 195.00 | 0.05 | 0.65 | 0.35 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/15/2025 9:59:00 AM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.55 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/15/2025 9:59:00 AM EST |
| 210.00 | 0.10 | 0.80 | 0.45 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.42 | -0.01 | 0.00 | -0.03 | 8/7/2025 | 8/15/2025 9:59:00 AM EST |
| 220.00 | 0.25 | 1.10 | 0.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | -0.02 | 0.00 | -0.05 | 8/7/2025 | 8/15/2025 9:59:00 AM EST |
| 230.00 | 0.50 | 1.25 | 0.88 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.36 | -0.05 | 0.00 | -0.07 | 8/11/2025 | 8/15/2025 9:59:00 AM EST |
| 240.00 | 0.70 | 2.80 | 1.75 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.34 | -0.11 | 0.01 | -0.10 | 8/12/2025 | 8/15/2025 9:59:00 AM EST |
| 250.00 | 1.05 | 4.90 | 2.98 | 5.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | -0.20 | 0.01 | -0.13 | 8/8/2025 | 8/15/2025 9:59:00 AM EST |
| 260.00 | 4.80 | 7.10 | 5.95 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.33 | 0.01 | -0.16 | 8/8/2025 | 8/15/2025 9:59:00 AM EST |
| 270.00 | 8.40 | 11.80 | 10.10 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.48 | 0.02 | -0.16 | 8/7/2025 | 8/15/2025 9:59:00 AM EST |
| 280.00 | 14.20 | 17.50 | 15.85 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.01 | -0.14 | 8/15/2025 9:59:00 AM EST | |||
| 290.00 | 21.50 | 24.90 | 23.20 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.11 | 8/4/2025 | 8/15/2025 9:59:00 AM EST |
| 300.00 | 30.10 | 33.60 | 31.85 | % | 0.11 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.08 | 8/15/2025 9:59:00 AM EST | |||
| 310.00 | 39.50 | 43.00 | 41.25 | % | 0.13 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.05 | 8/15/2025 9:59:00 AM EST | |||
| 320.00 | 49.20 | 52.90 | 51.05 | % | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 8/15/2025 9:59:00 AM EST | |||
| 330.00 | 59.10 | 62.90 | 61.00 | % | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/15/2025 9:59:00 AM EST |