Options Chain for INTERDIGITAL INC COM (IDCC) - $100.71 as of 4/29/2024 1:23:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.30 | 47.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 60.00 | 39.30 | 42.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 65.00 | 34.30 | 37.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 70.00 | 29.30 | 32.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 75.00 | 24.20 | 26.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 80.00 | 20.00 | 23.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 85.00 | 15.20 | 16.90 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.98 | 0.01 | -0.02 | 4/18/2024 | 4/29/2024 2:58:51 PM EST |
| 87.50 | 12.50 | 14.20 | % | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.03 | 4/29/2024 2:58:51 PM EST | |||
| 90.00 | 10.10 | 11.90 | 7.53 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.92 | 0.02 | -0.05 | 4/18/2024 | 4/29/2024 2:58:51 PM EST |
| 92.50 | 9.20 | 9.60 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.86 | 0.03 | -0.07 | 4/22/2024 | 4/29/2024 2:58:51 PM EST |
| 95.00 | 7.10 | 7.50 | 6.70 | 0.00 | 0.00% | 0 | 131 | 0.38 | 0.78 | 0.03 | -0.08 | 4/24/2024 | 4/29/2024 2:58:51 PM EST |
| 97.50 | 5.40 | 5.70 | 5.40 | -0.10 | -1.82% | 1 | 226 | 0.39 | 0.69 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 100.00 | 3.80 | 4.10 | 4.00 | +0.60 | +17.65% | 3 | 723 | 0.37 | 0.58 | 0.05 | -0.10 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 105.00 | 1.80 | 1.95 | 1.75 | 0.00 | 0.00% | 7 | 254 | 0.38 | 0.35 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 110.00 | 0.60 | 0.75 | 0.75 | +0.05 | +7.15% | 6 | 149 | 0.36 | 0.17 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 115.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.38 | 0.07 | 0.02 | -0.03 | 4/12/2024 | 4/29/2024 2:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.61 | 0.02 | 0.01 | -0.01 | 4/2/2024 | 4/29/2024 2:58:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 51 | 0.71 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 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 | 1.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 300 | 0.82 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 2:58:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 248 | 0.65 | -0.02 | 0.01 | -0.02 | 4/10/2024 | 4/29/2024 2:58:51 PM EST |
| 87.50 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 138 | 0.41 | -0.05 | 0.01 | -0.03 | 4/19/2024 | 4/29/2024 2:58:51 PM EST |
| 90.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 233 | 0.40 | -0.08 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 2:58:51 PM EST |
| 92.50 | 0.60 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 122 | 0.39 | -0.14 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 2:58:51 PM EST |
| 95.00 | 1.10 | 1.25 | 1.15 | -0.85 | -42.50% | 35 | 1,084 | 0.39 | -0.22 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:58:51 PM EST |
| 97.50 | 1.80 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 210 | 0.38 | -0.31 | 0.04 | -0.09 | 4/26/2024 | 4/29/2024 2:58:51 PM EST |
| 100.00 | 2.75 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 71 | 0.38 | -0.42 | 0.05 | -0.10 | 4/26/2024 | 4/29/2024 2:58:51 PM EST |
| 105.00 | 5.60 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.65 | 0.04 | -0.09 | 4/26/2024 | 4/29/2024 2:58:51 PM EST |
| 110.00 | 9.50 | 10.00 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.83 | 0.03 | -0.06 | 3/20/2024 | 4/29/2024 2:58:51 PM EST |
| 115.00 | 13.80 | 15.10 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.03 | 4/29/2024 2:58:51 PM EST | |||
| 120.00 | 17.40 | 20.90 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:51 PM EST | |||
| 125.00 | 22.30 | 25.90 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 130.00 | 27.20 | 30.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 135.00 | 33.00 | 35.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 140.00 | 37.80 | 40.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 145.00 | 43.10 | 45.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 150.00 | 47.70 | 50.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST | |||
| 155.00 | 53.10 | 55.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:51 PM EST |