Options Chain for INTERDIGITAL INC COM (IDCC) - $99.91 as of 4/26/2024 3:21:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.50 | 48.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 38.50 | 43.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 33.50 | 38.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 28.80 | 33.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 23.50 | 28.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 18.50 | 23.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 13.50 | 18.20 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.01 | -0.03 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 87.50 | 11.80 | 14.20 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 9.60 | 11.90 | 7.53 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.91 | 0.02 | -0.05 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 92.50 | 8.10 | 9.90 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.85 | 0.03 | -0.06 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 7.00 | 7.40 | 6.70 | 0.00 | 0.00% | 0 | 131 | 0.36 | 0.78 | 0.03 | -0.07 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 97.50 | 5.20 | 5.60 | 5.50 | +0.60 | +12.25% | 1 | 226 | 0.35 | 0.68 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 3.70 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 723 | 0.35 | 0.57 | 0.05 | -0.09 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 1.60 | 1.85 | 1.75 | +0.20 | +12.91% | 3 | 255 | 0.35 | 0.33 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 0.55 | 0.70 | 0.70 | +0.18 | +34.62% | 10 | 140 | 0.33 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.34 | 0.07 | 0.02 | -0.03 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.42 | 0.02 | 0.01 | -0.01 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 300 | 0.68 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.05 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 248 | 0.44 | -0.03 | 0.01 | -0.03 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 87.50 | 0.15 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 138 | 0.38 | -0.06 | 0.01 | -0.04 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 233 | 0.37 | -0.09 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 92.50 | 0.65 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 122 | 0.37 | -0.15 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 1.10 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 1,084 | 0.36 | -0.22 | 0.03 | -0.07 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 97.50 | 1.75 | 2.00 | 2.00 | -0.20 | -9.10% | 11 | 209 | 0.35 | -0.32 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 2.70 | 3.10 | 3.10 | -0.30 | -8.83% | 4 | 70 | 0.35 | -0.43 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 4.90 | 6.00 | 5.80 | -1.90 | -24.68% | 2 | 17 | 0.30 | -0.67 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 9.00 | 10.40 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.84 | 0.03 | -0.05 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 12.20 | 16.90 | % | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 17.20 | 21.90 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 22.00 | 26.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 27.00 | 31.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 32.00 | 36.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 37.00 | 41.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 42.00 | 46.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 47.00 | 51.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 52.10 | 56.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |