Options Chain for INTERDIGITAL INC COM (IDCC) - $221.84 as of 6/13/2025 3:30:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 141.50 | 145.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 136.50 | 140.50 | 137.82 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 6/13/2025 4:00:00 PM EST |
| 85.00 | 131.70 | 135.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 126.70 | 130.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 121.70 | 125.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 116.70 | 120.70 | 112.09 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:00 PM EST |
| 105.00 | 111.80 | 115.70 | 85.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 6/13/2025 4:00:00 PM EST |
| 110.00 | 106.80 | 110.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 101.80 | 105.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 96.80 | 100.50 | 104.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 125.00 | 91.80 | 95.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 86.80 | 90.50 | 92.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 6/13/2025 4:00:00 PM EST |
| 135.00 | 81.80 | 85.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 76.80 | 80.50 | 75.87 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:00 PM EST |
| 145.00 | 71.90 | 75.50 | 71.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 6/13/2025 4:00:00 PM EST |
| 150.00 | 66.80 | 70.50 | 72.25 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 155.00 | 61.80 | 65.60 | 58.10 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 160.00 | 56.80 | 60.60 | 67.84 | 0.00 | 0.00% | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 4:00:00 PM EST |
| 165.00 | 51.80 | 55.60 | 51.60 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 47.30 | 50.60 | 46.50 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 41.80 | 45.60 | 21.80 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 6/13/2025 4:00:00 PM EST |
| 180.00 | 36.80 | 40.60 | 36.80 | 0.00 | 0.00% | 0 | 18 | 0.96 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 32.50 | 34.90 | 24.10 | 0.00 | 0.00% | 0 | 35 | 0.75 | 1.00 | 0.00 | -0.03 | 5/1/2025 | 6/13/2025 4:00:00 PM EST |
| 190.00 | 27.00 | 30.70 | 24.40 | 0.00 | 0.00% | 0 | 74 | 0.86 | 0.99 | 0.00 | -0.07 | 5/2/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 22.10 | 25.80 | 25.30 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.98 | 0.00 | -0.13 | 5/19/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 17.40 | 20.40 | 24.00 | 0.00 | 0.00% | 0 | 65 | 0.53 | 0.95 | 0.01 | -0.33 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 9.20 | 11.70 | 13.78 | 0.00 | 0.00% | 0 | 246 | 0.48 | 0.83 | 0.02 | -0.44 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 3.00 | 5.00 | 4.50 | -4.09 | -47.62% | 1 | 187 | 0.28 | 0.55 | 0.04 | -0.44 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 0.40 | 2.90 | 1.87 | 0.00 | 0.00% | 0 | 124 | 0.37 | 0.21 | 0.03 | -0.24 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 0.05 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 134 | 0.35 | 0.04 | 0.01 | -0.07 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 250.00 | 0.05 | 1.45 | 0.44 | 0.00 | 0.00% | 0 | 192 | 0.59 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.67 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.35 | 3.50 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/13/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 37 | 2.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/13/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 8 | 2.84 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 0.83 | 0.00 | 0.00% | 0 | 11 | 2.67 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/13/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 99 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 165 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.77 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 44 | 0.70 | 0.00 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 58 | 0.68 | -0.01 | 0.00 | -0.07 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.55 | 0.48 | 0.00 | 0.00% | 0 | 79 | 0.75 | -0.02 | 0.00 | -0.13 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.40 | 0.26 | 0.00 | 0.00% | 0 | 172 | 0.61 | -0.05 | 0.01 | -0.33 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 210.00 | 0.90 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 217 | 0.47 | -0.17 | 0.02 | -0.44 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 220.00 | 3.90 | 6.30 | 3.30 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.45 | 0.04 | -0.44 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 230.00 | 10.20 | 13.80 | 11.00 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.79 | 0.03 | -0.24 | 6/3/2025 | 6/13/2025 4:00:00 PM EST |
| 240.00 | 19.70 | 23.60 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 29.60 | 33.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 39.60 | 43.40 | 55.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 6/13/2025 4:00:00 PM EST |
| 270.00 | 49.60 | 53.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 60.40 | 63.40 | 89.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:00 PM EST |
| 290.00 | 70.50 | 73.20 | 98.50 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:00 PM EST |
| 300.00 | 80.40 | 83.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 310.00 | 90.40 | 93.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 320.00 | 100.40 | 103.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |