Options Chain for INTERDIGITAL INC COM (IDCC) - $189.27 as of 4/17/2025 9:02:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 59.70 | 62.10 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.07 | 4/17/2025 3:59:59 PM EST | |||
| 135.00 | 54.60 | 57.30 | % | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.08 | 4/17/2025 3:59:59 PM EST | |||
| 140.00 | 49.70 | 52.60 | % | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.09 | 4/17/2025 3:59:59 PM EST | |||
| 145.00 | 45.40 | 47.90 | 48.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.93 | 0.00 | -0.12 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 150.00 | 40.70 | 43.30 | % | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.13 | 4/17/2025 3:59:59 PM EST | |||
| 155.00 | 35.90 | 38.40 | % | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.15 | 4/17/2025 3:59:59 PM EST | |||
| 160.00 | 31.40 | 34.00 | % | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.16 | 4/17/2025 3:59:59 PM EST | |||
| 165.00 | 27.20 | 29.80 | % | 0 | 0 | 0.59 | 0.82 | 0.01 | -0.18 | 4/17/2025 3:59:59 PM EST | |||
| 170.00 | 23.30 | 25.70 | % | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.19 | 4/17/2025 3:59:59 PM EST | |||
| 175.00 | 20.20 | 22.50 | % | 0 | 0 | 0.59 | 0.73 | 0.01 | -0.21 | 4/17/2025 3:59:59 PM EST | |||
| 180.00 | 16.70 | 19.00 | % | 0 | 0 | 0.57 | 0.67 | 0.01 | -0.21 | 4/17/2025 3:59:59 PM EST | |||
| 185.00 | 13.70 | 15.60 | % | 0 | 0 | 0.56 | 0.61 | 0.01 | -0.22 | 4/17/2025 3:59:59 PM EST | |||
| 190.00 | 10.00 | 13.20 | 12.30 | -7.27 | -37.15% | 1 | 1 | 0.53 | 0.54 | 0.01 | -0.22 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 195.00 | 7.90 | 11.20 | 11.08 | -6.55 | -37.16% | 1 | 1 | 0.54 | 0.47 | 0.01 | -0.22 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 200.00 | 5.80 | 9.40 | 10.54 | -2.61 | -19.85% | 5 | 9 | 0.53 | 0.40 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 210.00 | 3.60 | 5.80 | 4.90 | -3.73 | -43.23% | 12 | 14 | 0.53 | 0.28 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 220.00 | 2.20 | 3.80 | 5.90 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.19 | 0.01 | -0.15 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 230.00 | 0.65 | 2.90 | 4.20 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.12 | 0.01 | -0.11 | 3/31/2025 | 4/17/2025 3:59:59 PM EST |
| 240.00 | 0.05 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.07 | 0.01 | -0.08 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 250.00 | 0.40 | 1.40 | 2.06 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.04 | 0.00 | -0.05 | 3/28/2025 | 4/17/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 55 | 0.58 | 0.03 | 0.00 | -0.04 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.02 | 0.00 | -0.03 | 3/27/2025 | 4/17/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.95 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.01 | 0.00 | -0.02 | 3/20/2025 | 4/17/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 1.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 1.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.20 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.07 | 4/17/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.08 | 4/17/2025 3:59:59 PM EST | |||
| 140.00 | 0.55 | 2.10 | % | 0 | 0 | 0.74 | -0.05 | 0.00 | -0.09 | 4/17/2025 3:59:59 PM EST | |||
| 145.00 | 0.75 | 2.40 | % | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.12 | 4/17/2025 3:59:59 PM EST | |||
| 150.00 | 1.00 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.09 | 0.00 | -0.13 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 155.00 | 1.30 | 3.40 | % | 0 | 0 | 0.65 | -0.12 | 0.01 | -0.15 | 4/17/2025 3:59:59 PM EST | |||
| 160.00 | 1.95 | 3.50 | 3.38 | 0.00 | 0.00% | 0 | 34 | 0.63 | -0.15 | 0.01 | -0.16 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 165.00 | 2.35 | 4.90 | 2.20 | +0.20 | +10.00% | 1 | 1 | 0.62 | -0.18 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 170.00 | 3.40 | 4.90 | 4.30 | +2.20 | +104.77% | 1 | 5 | 0.57 | -0.23 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 175.00 | 4.20 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.27 | 0.01 | -0.21 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 180.00 | 5.80 | 7.00 | 3.70 | -0.80 | -17.78% | 1 | 1 | 0.52 | -0.33 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 185.00 | 7.50 | 9.90 | 6.71 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.39 | 0.01 | -0.22 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 190.00 | 9.70 | 12.80 | 9.50 | +2.30 | +31.95% | 1 | 38 | 0.54 | -0.46 | 0.01 | -0.22 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 195.00 | 12.60 | 14.90 | 12.28 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.53 | 0.01 | -0.22 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 200.00 | 15.60 | 18.20 | 10.15 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.60 | 0.01 | -0.21 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 210.00 | 23.20 | 25.40 | % | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.18 | 4/17/2025 3:59:59 PM EST | |||
| 220.00 | 30.70 | 33.20 | 21.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.81 | 0.01 | -0.15 | 3/31/2025 | 4/17/2025 3:59:59 PM EST |
| 230.00 | 39.70 | 42.90 | % | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.11 | 4/17/2025 3:59:59 PM EST | |||
| 240.00 | 49.20 | 51.90 | % | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.08 | 4/17/2025 3:59:59 PM EST | |||
| 250.00 | 58.90 | 62.00 | 47.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.96 | 0.00 | -0.05 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 260.00 | 68.80 | 73.20 | 59.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.04 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 270.00 | 78.80 | 81.50 | 67.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 280.00 | 88.50 | 93.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 290.00 | 98.50 | 103.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 300.00 | 108.50 | 113.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 310.00 | 118.50 | 123.30 | 119.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 320.00 | 128.50 | 133.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 330.00 | 138.50 | 143.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |