Tour v472
IDCC
INTERDIGITAL INC
$303.33 +16.16%
$300.00 (-1.10%)🌙
as of 07/30 06:03 PM
(7/30 16:00) ◀
|
Thursday, July 30, 2026 (6:03pm)
January 2026
|
▶ (7/31 18:43)
◀ 7/30 18:03 ▶

Option Volume

Detail
ℹ
Current (07/30) 446
Calls: 165 (37%)
Puts: 281 (63%)
Prior (07/29) 31
Calls: 17 (55%)
Puts: 14 (45%)
Current vs Prior +1338.71%
Calls: +870.59% (Calls)
Puts: +1907.14% (Puts)
Prior 7-Day Total 527
Calls: 204 (39%)
Puts: 323 (61%)
Prior 7-Day Average 75
Calls: 29 (39%)
Puts: 46 (61%)
Current vs Prior 7-Day Avg +492.41%
Calls: +466.18%
Puts: +508.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $573.5K
Calls: $477.9K (83%)
Puts: $95.6K (17%)
Prior (07/29) $102.9K
Calls: $26.4K (26%)
Puts: $76.5K (74%)
Current vs Prior +457.43%
Calls: +1712.36%
Puts: +24.96%
Prior 7-Day Total $641.7K
Calls: $258.6K (40%)
Puts: $383.1K (60%)
Prior 7-Day Average $91.7K
Calls: $36.9K (40%)
Puts: $54.7K (60%)
Current vs Prior 7-Day Avg +525.60%
Calls: +1193.64%
Puts: +74.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.70
Prior (07/29) 0.82
Current vs Prior +106.80%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +43.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 5,467
Calls: 3,231 (59%)
Puts: 2,236 (41%)
Prior (07/29) 5,461
Calls: 3,225 (59%)
Puts: 2,236 (41%)
Current vs Prior +0.11%
Prior 7-Day Total 6,470
Calls: 4,009 (62%)
Puts: 2,461 (38%)
Prior 7-Day Average 924
Calls: 572 (54%)
Puts: 492 (46%)
Current vs Prior 7-Day Avg +491.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.75% | 14.88%
Prior 13.38% | 17.23%
Current vs Prior -19.70% | -13.62%
Prior 7-Day Avg 14.34% | 17.86%
Current vs 7-Day Avg -25.04% | -16.68%
Prior 7-Day Eod 13.38% | 17.23%
Current vs 7-Day Eod -19.70% | -13.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.67% | 15.29%
Calls: 20.95% | 16.89%
Puts: 18.40% | 13.69%
Prior 18.36% | 14.07%
Calls: 19.58% | 15.10%
Puts: 17.14% | 13.05%
Current vs Prior +7.14% | +8.67%
Prior 7-Day Avg 19.29% | 16.39%
Calls: 20.53% | 16.45%
Puts: 18.03% | 16.34%
Current vs 7-Day Avg +1.99% | -6.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($477.9K) vs puts ($95.6K). Massive premium surge with dollar volume up 457% vs prior. Dollar volume significantly above 7-day average (526% higher). Unusually high activity with volume up 1339% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.2%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2153.7056.90$55.305.8%20.913
$260.00Aug 2144.5047.70$46.106.9%30.894
$270.00Aug 2135.4038.70$37.058.9%30.867
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.78, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2153.7056.90$55.305.8%20.913
$260.00Aug 2144.5047.70$46.106.9%30.894
$270.00Aug 2135.4038.70$37.058.9%30.867
$280.00Aug 2127.1031.00$29.0513.4%30.7815
$290.00Aug 2120.8024.00$22.4014.3%150.6820
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 87, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2120.8024.00$22.4014.3%150.6820
$310.00Aug 219.7012.60$11.1526.0%130.4510
$300.00Aug 2114.1017.40$15.7521.0%100.5774
$330.00Aug 213.706.30$5.0052.0%60.25212
$320.00Aug 215.809.00$7.4043.2%50.3417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.002.70$1.35200.0%60.059
$250.00Aug 210.053.90$1.98194.4%60.0968
$260.00Aug 210.654.30$2.48147.2%60.125
$280.00Aug 213.005.90$4.4565.2%40.222
$230.00Aug 210.001.75$0.88198.9%30.0479

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 32.33, avg 7.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$2.05$7.95$2.053.88$332.05
$320.00$330.00Aug 21$2.40$7.60$2.403.17$322.40
$310.00$320.00Aug 21$3.75$6.25$3.751.67$313.75
$300.00$310.00Aug 21$4.60$5.40$4.601.17$304.60
$280.00$290.00Aug 21$6.65$3.35$6.650.50$286.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.30$9.70$0.3032.33$269.70
$260.00$250.00Aug 21$0.50$9.50$0.5019.00$259.50
$250.00$230.00Aug 21$1.10$18.90$1.1017.18$248.90
$280.00$270.00Aug 21$1.67$8.33$1.674.99$278.33
$290.00$280.00Aug 21$3.30$6.70$3.302.03$286.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 11.50, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$9.20$9.20$0.8011.50$259.20
$260.00$270.00Aug 21$9.05$9.05$0.959.53$269.05
$270.00$280.00Aug 21$8.00$8.00$2.004.00$278.00
$280.00$290.00Aug 21$6.65$6.65$3.351.99$286.65
$290.00$300.00Aug 21$6.65$6.65$3.351.99$296.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$3.30$3.30$6.700.49$286.70
$280.00$270.00Aug 21$1.67$1.67$8.330.20$278.33
$250.00$230.00Aug 21$1.10$1.10$18.900.06$248.90
$260.00$250.00Aug 21$0.50$0.50$9.500.05$259.50
$270.00$260.00Aug 21$0.30$0.30$9.700.03$269.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.94% of stock, avg 13.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$22.40$7.75$30.15$259.85$320.159.94%
$280.00Aug 21$29.05$4.45$33.50$246.50$313.5011.04%
$270.00Aug 21$37.05$2.78$39.83$230.17$309.8313.13%
$260.00Aug 21$46.10$2.48$48.58$211.42$308.5816.02%
$250.00Aug 21$55.30$1.98$57.28$192.72$307.2818.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.63% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Aug 21$2.95$1.98$4.93$245.07$344.93
$340.00$260.00Aug 21$2.95$2.48$5.43$254.57$345.43
$340.00$270.00Aug 21$2.95$2.78$5.73$264.27$345.73
$330.00$250.00Aug 21$5.00$1.98$6.98$243.02$336.98
$340.00$280.00Aug 21$2.95$4.45$7.40$272.60$347.40
$330.00$260.00Aug 21$5.00$2.48$7.48$252.52$337.48
$330.00$270.00Aug 21$5.00$2.78$7.78$262.22$337.78
$320.00$250.00Aug 21$7.40$1.98$9.38$240.62$329.38
$330.00$280.00Aug 21$5.00$4.45$9.45$270.55$339.45
$320.00$260.00Aug 21$7.40$2.48$9.88$250.12$329.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 5.67, avg credit $5.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/260270/280Aug 21$8.50$1.505.67$251.50$278.50
270/280290/300Aug 21$8.32$1.684.95$271.68$298.32
280/290300/310Aug 21$7.90$2.103.76$282.10$307.90
250/260280/290Aug 21$7.15$2.852.51$252.85$287.15
250/260290/300Aug 21$7.15$2.852.51$252.85$297.15
280/290310/320Aug 21$7.05$2.952.39$282.95$317.05
260/270280/290Aug 21$6.95$3.052.28$263.05$286.95
260/270290/300Aug 21$6.95$3.052.28$263.05$296.95
270/280300/310Aug 21$6.27$3.731.68$273.73$306.27
280/290320/330Aug 21$5.70$4.301.33$284.30$325.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.15$9.8565.67
$320.00$330.00$340.00Aug 21$0.35$9.6527.57
$300.00$310.00$320.00Aug 21$0.85$9.1510.76
$260.00$270.00$280.00Aug 21$1.05$8.958.52
$270.00$280.00$290.00Aug 21$1.35$8.656.41
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$1.37$8.636.30
$270.00$280.00$290.00Aug 21$1.63$8.375.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.90, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.90$9.10
$320.00$330.001:2Aug 21-$2.60$7.40
$310.00$320.001:2Aug 21-$3.65$6.35
$300.00$310.001:2Aug 21-$6.55$3.45
$290.00$300.001:2Aug 21-$9.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$1.11$8.89
$290.00$280.001:2Aug 21-$1.15$8.85
$260.00$250.001:2Aug 21-$1.48$8.52
$230.00$220.001:2Aug 21-$1.82$8.18
$270.00$260.001:2Aug 21-$2.18$7.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.20%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 21$9.700.452.2%3.20%5.40%1310
$320.00Aug 21$5.800.345.5%1.91%7.41%517
$330.00Aug 21$3.700.258.8%1.22%10.01%6212
$340.00Aug 21$1.700.1712.1%0.56%12.65%--201

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 193 contracts (avg 145 vol/day, 137 traded recently)

IDCC averages only 145 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $175.00 03-19 call last traded $99.30 on 07/13 (now $134.50/$138.10) — try a limit near $134.50. Also watch the $220.00 12-18 call last traded $55.03 on 06/09 (now $90.60/$94.10) — try a limit near $90.60; the $200.00 12-18 call last traded $75.41 on 07/15 (now $107.10/$111.30) — try a limit near $107.10. Most tradeable put: the $420.00 12-18 put last traded $145.20 on 06/26 (now $118.10/$121.40) — try a limit near $119.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$14.10$17.40$15.75$4.50 07/24$3.10–$15.75$14.1074
$300.00Sep 18$20.60$24.40$22.50$7.41 07/21$6.70–$22.50$20.6078
$300.00Dec 18$37.20$40.80$39.00$20.00 07/22$17.95–$39.00$37.2067
$300.00Jan 15$40.30$44.00$42.15$22.30 07/21$20.70–$42.15$40.306
$300.00Mar 19$51.00$54.40$52.70$51.10 06/15$29.10–$52.70$51.101
$310.00Aug 21$9.70$12.60$11.15$2.92 07/23$2.55–$11.15$9.7010
$310.00Sep 18$16.10$19.40$17.75$11.47 07/09$4.50–$17.75$16.1022
$310.00Dec 18$32.50$36.20$34.35$18.10 07/16$15.55–$34.35$32.50128
$310.00Jan 15$35.90$39.30$37.60$19.50 07/21$17.85–$37.60$35.906
$290.00Aug 21$20.80$24.00$22.40$6.40 07/24$4.78–$22.40$20.8020
$290.00Sep 18$26.20$29.70$27.95$14.20 07/10$8.95–$27.95$26.2074
$290.00Dec 18$42.40$45.90$44.15$23.30 07/22$20.85–$44.15$42.4035
$290.00Jan 15$45.20$49.00$47.10$25.30 07/21$23.70–$47.10$45.207
$290.00Mar 19$55.50$59.10$57.30$42.55 06/25$32.40–$57.30$55.502
$320.00Aug 21$5.80$9.00$7.40$2.30 07/21$1.48–$8.40$5.8017
$320.00Sep 18$12.60$15.50$14.05$4.87 07/21$3.75–$14.05$12.6023
$320.00Dec 18$28.30$32.00$30.15$15.89 07/17$13.15–$30.15$28.3076
$320.00Jan 15$31.50$34.80$33.15$16.70 07/20$15.60–$33.15$31.5022
$280.00Aug 21$27.10$31.00$29.05$7.60 07/24$7.20–$29.05$27.1015
$280.00Sep 18$33.00$36.40$34.70$15.50 07/16$11.70–$34.70$33.0063
$280.00Dec 18$48.00$51.50$49.75$26.78 07/22$24.40–$49.75$48.0025
$280.00Jan 15$50.70$54.50$52.60$29.50 07/21$27.00–$52.60$50.708
$280.00Mar 19$61.10$64.20$62.65$37.00 07/22$35.55–$62.65$61.104
$330.00Aug 21$3.70$6.30$5.00$1.45 07/21$1.45–$6.40$3.70212
$330.00Sep 18$9.50$12.10$10.80$2.70 07/22$2.75–$10.80$9.5087
$330.00Dec 18$24.70$27.90$26.30$27.30 06/15$11.15–$26.30$26.3098
$330.00Jan 15$27.70$31.20$29.45$31.25 06/17$13.35–$29.45$29.4524
$270.00Aug 21$35.40$38.70$37.05$10.48 07/24$9.95–$37.05$35.407
$270.00Sep 18$40.40$43.90$42.15$17.80 07/20$15.25–$42.15$40.40120
$270.00Dec 18$53.50$57.50$55.50$42.41 06/24$28.15–$55.50$53.5018
$270.00Mar 19$66.10$69.60$67.85$46.21 07/10$39.45–$67.85$66.102
$340.00Aug 21$1.70$4.20$2.95$2.97 07/09$0.95–$5.00$2.95201
$340.00Sep 18$6.70$9.60$8.15$2.93 07/21$2.10–$8.15$6.7021
$340.00Dec 18$21.20$24.40$22.80$10.83 07/22$9.45–$22.80$21.20132
$340.00Jan 15$24.10$28.00$26.05$15.43 07/14$11.60–$26.05$24.1035
$340.00Mar 19$35.30$38.60$36.95$30.50 06/23$18.85–$36.95$35.303
$260.00Aug 21$44.50$47.70$46.10$14.20 07/24$14.30–$46.10$44.504
$260.00Sep 18$48.50$51.40$49.95$27.98 07/14$19.75–$49.95$48.502
$260.00Dec 18$60.50$63.70$62.10$35.40 07/22$32.35–$62.10$60.5021
$260.00Jan 15$63.00$66.50$64.75$39.35 07/21$35.25–$64.75$63.001
$260.00Mar 19$71.50$75.50$73.50$44.50 07/22$43.30–$73.50$71.501
$350.00Aug 21$0.10$4.50$2.30$1.65 07/22$0.93–$3.95$1.652
$350.00Sep 18$4.90$7.50$6.20$11.40 06/22$1.65–$6.20$6.2020
$350.00Dec 18$17.80$21.40$19.60$8.97 07/20$8.10–$19.60$17.80161
$350.00Jan 15$21.30$25.00$23.15$16.50 07/08$10.15–$23.15$21.3010
$350.00Mar 19$32.30$35.20$33.75$17.95 07/23$17.05–$33.75$32.302
$250.00Aug 21$53.70$56.90$55.30$22.80 07/22$19.60–$55.30$53.703
$250.00Sep 18$56.90$60.10$58.50$27.90 07/22$24.60–$58.50$56.909
$250.00Dec 18$66.50$71.00$68.75$60.20 07/01$37.25–$68.75$66.503
$250.00Mar 19$77.50$82.00$79.75$50.12 07/20$47.70–$79.75$77.502
$360.00Aug 21$0.00$3.10$1.55$3.07 06/30$1.02–$3.25$1.551
$360.00Sep 18$2.50$5.70$4.10$8.50 06/17$1.05–$5.05$4.1017
$360.00Dec 18$15.70$19.00$17.35$19.70 06/15$6.95–$17.35$17.3524
$360.00Jan 15$18.60$22.30$20.45$11.70 07/17$8.65–$20.45$18.601
$360.00Mar 19$29.40$32.20$30.80$17.60 07/21$15.30–$30.80$29.404
$240.00Dec 18$74.30$78.10$76.20$44.10 07/23$42.45–$76.20$74.304
$240.00Sep 18$65.80$69.00$67.40--$32.75–$67.40$65.806
$370.00Sep 18$1.85$5.50$3.68$1.25 07/24$1.28–$4.15$1.8514
$370.00Dec 18$13.00$16.40$14.70$14.00 07/06$5.85–$14.70$14.0037
$370.00Jan 15$16.00$19.70$17.85$16.60 06/30$7.45–$17.85$16.602
$370.00Mar 19$26.60$30.00$28.30$15.65 07/13$13.90–$28.30$26.604
$230.00Aug 21$73.00$76.10$74.55$35.00 07/13$32.90–$74.55$73.001
$230.00Dec 18$82.10$85.90$84.00$77.35 06/12$48.35–$84.00$82.1014
$230.00Mar 19$90.60$95.30$92.95$83.10 06/12$58.10–$92.95$90.601
$380.00Aug 21$0.00$4.50$2.25$1.89 06/26$0.80–$2.40$1.89--
$380.00Dec 18$11.00$14.60$12.80$14.35 06/23$4.85–$12.80$12.8027
$380.00Jan 15$13.80$17.40$15.60$14.80 06/30$6.20–$15.60$14.802
$380.00Mar 19$23.50$26.70$25.10$16.12 07/10$12.25–$25.10$23.503
$380.00Sep 18$0.20$4.70$2.45--$1.95–$2.45$0.2024
$220.00Dec 18$90.60$94.10$92.35$55.03 06/09$54.60–$92.35$90.603
$220.00Sep 18$83.50$87.60$85.55--$47.25–$85.55$83.501
$390.00Sep 18$0.05$3.90$1.98$2.39 06/26$0.95–$2.60$1.984
$390.00Dec 18$9.60$12.80$11.20$11.80 06/12$4.25–$11.20$11.2042
$390.00Jan 15$11.70$15.70$13.70$13.00 06/24$5.60–$13.70$13.002
$210.00Mar 19$105.50$109.90$107.70$74.40 07/13$69.90–$107.70$105.501
$210.00Sep 18$93.00$97.20$95.10--$55.55–$95.10$93.002
$210.00Dec 18$98.80$102.40$100.60--$64.05–$100.60$98.804
$400.00Sep 18$0.00$4.10$2.05--$2.05–$2.05—--23
$400.00Dec 18$8.10$11.30$9.70--$9.70–$9.70—$8.10101
$400.00Jan 15$10.30$13.80$12.05--$12.05–$12.05—$10.301
$200.00Aug 21$102.50$105.80$104.15$81.00 06/26$58.85–$104.15$102.50--
$200.00Sep 18$103.00$107.50$105.25$82.00 06/11$60.80–$105.25$103.004
$200.00Dec 18$107.10$111.30$109.20$75.41 07/15$68.55–$109.20$107.1029
$410.00Sep 18$0.00$3.40$1.70--$1.70–$1.70—--30
$410.00Dec 18$6.50$10.00$8.25--$8.25–$8.25—$6.5010
$410.00Jan 15$8.60$12.30$10.45--$10.45–$10.45—$8.601
$195.00Sep 18$108.00$112.50$110.25--$69.25–$110.25$108.001
$190.00Sep 18$112.50$116.60$114.55--$73.95–$114.55$112.502
$190.00Dec 18$116.50$120.30$118.40--$79.65–$118.40$116.504
$420.00Sep 18$0.00$3.20$1.60--$1.60–$1.60—--14
$420.00Dec 18$5.30$8.70$7.00--$7.00–$7.00—$5.3033
$185.00Sep 18$117.50$121.50$119.50--$78.55–$119.50$117.502
$185.00Dec 18$121.00$124.90$122.95--$83.75–$122.95$121.001
$180.00Sep 18$122.50$126.40$124.45--$83.45–$124.45$122.501
$180.00Dec 18$125.50$129.50$127.50--$88.05–$127.50$125.501
$430.00Sep 18$0.00$3.80$1.90--$1.90–$1.90—--53
$430.00Dec 18$4.80$8.20$6.50--$6.50–$6.50—$4.8052
$430.00Jan 15$6.00$9.70$7.85--$7.85–$7.85—$6.003
$175.00Mar 19$134.50$138.10$136.30$99.30 07/13$93.95–$136.30$134.502
$175.00Sep 18$127.50$132.00$129.75--$88.05–$129.75$127.501
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$10.30$12.40$11.35$29.00 06/23$11.35–$47.00$11.351
$300.00Sep 18$15.70$18.90$17.30--$17.30–$45.30$15.701
$300.00Dec 18$30.00$33.10$31.55--$31.55–$54.30$30.0065
$310.00Sep 18$21.10$24.20$22.65$45.88 06/26$22.65–$57.70$22.653
$310.00Dec 18$34.70$38.50$36.60--$36.60–$61.55$34.703
$290.00Aug 21$6.60$8.90$7.75$26.86 06/30$7.75–$38.55$7.751
$290.00Sep 18$11.00$14.10$12.55$32.87 06/26$12.55–$41.20$12.5570
$290.00Dec 18$24.60$28.40$26.50$47.80 07/22$26.50–$51.60$26.5095
$290.00Jan 15$27.00$30.80$28.90$38.87 06/17$28.90–$52.95$28.901
$320.00Sep 18$26.90$30.30$28.60$45.42 06/18$28.60–$66.30$28.60100
$320.00Dec 18$40.20$44.30$42.25--$42.25–$69.05$40.201
$280.00Aug 21$3.00$5.90$4.45$25.58 07/16$4.45–$30.80$4.452
$280.00Sep 18$7.50$10.70$9.10$23.20 07/06$9.10–$34.25$9.1025
$280.00Dec 18$20.30$23.20$21.75$42.40 07/16$21.75–$44.35$21.7526
$280.00Jan 15$22.60$26.10$24.35$45.70 07/21$24.35–$46.45$24.357
$280.00Mar 19$30.60$34.70$32.65$43.61 06/12$32.65–$53.45$32.651
$330.00Sep 18$33.90$37.00$35.45$69.00 07/15$35.45–$75.15$35.4515
$330.00Dec 18$46.90$50.40$48.65$81.44 06/10$48.65–$81.00$48.65129
$270.00Aug 21$0.95$4.60$2.78$20.20 07/22$2.78–$23.90$2.7811
$270.00Sep 18$5.10$7.80$6.45$19.80 06/12$6.45–$27.40$6.455
$270.00Dec 18$16.30$20.20$18.25$34.50 07/15$18.25–$38.30$18.2524
$270.00Jan 15$18.70$21.70$20.20$39.80 07/21$20.20–$40.40$20.206
$270.00Mar 19$26.50$30.00$28.25$38.68 06/12$28.25–$47.40$28.251
$340.00Sep 18$41.30$44.50$42.90$59.97 06/18$42.90–$84.60$42.902
$340.00Dec 18$53.20$56.90$55.05$68.05 06/23$55.05–$89.40$55.054
$260.00Aug 21$0.65$4.30$2.48$15.94 07/24$2.48–$17.85$2.485
$260.00Sep 18$3.20$6.50$4.85$11.38 06/22$4.85–$21.80$4.8534
$260.00Dec 18$13.10$16.10$14.60$29.40 07/15$14.60–$32.70$14.6030
$260.00Jan 15$15.50$18.30$16.90$34.20 07/21$16.90–$34.80$16.908
$260.00Mar 19$22.30$26.50$24.40$40.78 07/22$24.40–$41.70$24.404
$350.00Jan 15$62.70$66.50$64.60$94.72 07/17$64.60–$99.60$64.601
$350.00Sep 18$48.90$53.00$50.95--$50.95–$89.75$48.902
$350.00Dec 18$60.30$63.80$62.05--$62.05–$93.95$60.304
$250.00Aug 21$0.05$3.90$1.98$12.10 07/21$1.98–$12.85$1.9868
$250.00Sep 18$1.70$5.00$3.35$8.78 06/22$3.35–$16.90$3.3536
$250.00Dec 18$9.90$13.10$11.50$24.80 07/15$11.50–$27.70$11.5039
$250.00Jan 15$12.20$15.30$13.75$29.30 07/21$13.75–$29.50$13.756
$250.00Mar 19$18.70$23.00$20.85$35.69 07/24$20.85–$36.55$20.8510
$360.00Sep 18$58.10$61.00$59.55$103.50 06/02$59.55–$103.80$59.55103
$360.00Dec 18$67.50$71.50$69.50--$69.50–$102.95$67.50101
$240.00Aug 21$0.00$2.95$1.48$8.24 07/21$1.48–$9.05$1.488
$240.00Sep 18$1.05$4.60$2.83$11.29 07/16$2.83–$12.55$2.831
$240.00Dec 18$8.20$11.10$9.65$19.50 06/24$9.65–$23.10$9.652
$370.00Sep 18$67.10$70.00$68.55--$68.55–$109.25$67.102
$230.00Aug 21$0.00$1.75$0.88$5.69 07/20$0.88–$6.20$0.8879
$230.00Sep 18$0.05$4.30$2.17$7.81 07/16$2.17–$9.40$2.172
$230.00Dec 18$5.40$9.10$7.25$13.80 07/07$7.25–$18.75$7.259
$380.00Dec 18$82.90$87.40$85.15--$85.15–$121.25$82.903
$220.00Aug 21$0.00$2.70$1.35$3.67 07/24$1.35–$4.20$1.359
$220.00Sep 18$0.00$3.60$1.80$6.30 07/20$1.80–$6.55$1.807
$220.00Dec 18$3.70$6.90$5.30$15.45 07/23$5.30–$15.55$5.3017
$390.00Dec 18$91.80$95.00$93.40$115.00 06/11$93.40–$135.05$93.403
$390.00Jan 15$93.10$97.50$95.30--$95.30–$131.65$93.101
$210.00Aug 21$0.00$2.85$1.43$2.35 07/22$1.43–$3.53$1.43102
$210.00Dec 18$2.40$6.20$4.30$15.40 06/09$4.30–$12.10$4.3021
$400.00Dec 18$100.40$103.50$101.95--$101.95–$140.25$100.4053
$200.00Aug 21$0.00$2.85$1.43$1.40 07/24$1.03–$2.35$1.40102
$200.00Mar 19$6.00$10.50$8.25$15.24 07/22$8.25–$15.60$8.254
$200.00Dec 18$1.40$4.90$3.15--$3.15–$7.55$1.4034
$410.00Dec 18$109.20$112.50$110.85--$110.85–$149.95$109.201
$195.00Dec 18$1.65$5.20$3.43$10.60 06/02$3.43–$8.40$3.4343
$190.00Dec 18$0.40$5.00$2.70$5.19 07/01$2.70–$7.10$2.704
$420.00Dec 18$118.10$121.40$119.75$145.20 06/26$119.75–$164.00$119.751
$185.00Dec 18$0.30$4.60$2.45$5.57 07/22$2.45–$6.45$2.453
$185.00Aug 21$0.00$2.60$1.30--$1.30–$2.40--1
$185.00Sep 18$0.00$4.00$2.00--$2.00–$2.40--1
$180.00Dec 18$0.50$4.70$2.60$4.77 07/22$2.60–$5.50$2.6022
$180.00Sep 18$0.00$2.90$1.45--$1.45–$2.30--2
$175.00Sep 18$0.00$4.80$2.40$2.10 06/11$1.15–$2.40$2.103
$175.00Dec 18$0.30$4.50$2.40$3.30 06/16$2.40–$4.68$2.401
$170.00Dec 18$0.05$4.40$2.23$4.46 07/24$2.23–$4.00$2.236
$170.00Sep 18$0.00$2.85$1.43--$1.43–$2.05--4
$165.00Dec 18$0.00$3.50$1.75$4.00 07/24$1.75–$3.43$1.758
$165.00Sep 18$0.00$2.85$1.43--$1.43–$2.10--3
$160.00Sep 18$0.00$3.70$1.85--$1.85–$1.95--1
$160.00Dec 18$0.00$4.20$2.10--$2.10–$2.50--4
$450.00Sep 18$144.50$149.00$146.75$192.50 07/13$146.75–$193.60$146.75--
$155.00Dec 18$0.00$3.90$1.95$4.80 06/03$1.95–$2.72$1.956
$150.00Dec 18$0.00$3.90$1.95--$1.95–$2.40--1
$460.00Sep 18$154.50$159.00$156.75$202.47 07/13$156.75–$203.60$156.751
$145.00Dec 18$0.00$3.80$1.90--$1.90–$2.40--1
$140.00Mar 19$0.05$4.40$2.23$3.30 07/20$2.23–$3.50$2.231
$140.00Dec 18$0.00$4.00$2.00--$2.00–$2.40--13
$135.00Dec 18$0.00$3.90$1.95--$1.95–$2.40--8
$130.00Dec 18$0.05$3.60$1.83--$1.80–$1.83$0.05135
$125.00Dec 18$0.00$2.80$1.40--$1.40–$2.15--8
$120.00Dec 18$0.00$3.60$1.80--$1.70–$1.80--79
$490.00Dec 18$185.10$189.00$187.05$206.70 06/11$187.05–$233.60$187.05--
$115.00Dec 18$0.00$3.60$1.80--$1.80–$1.95--13
$110.00Dec 18$0.00$3.50$1.75--$1.75–$1.95--10
$105.00Dec 18$0.00$3.50$1.75--$1.40–$1.75--299
$100.00Dec 18$0.00$3.50$1.75--$1.75–$2.40--13
$95.00Dec 18$0.00$1.50$0.75--$0.75–$1.25--31

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 165
Total Puts 281
Put/Call Ratio 1.70
Net Difference -116

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 14
Put/Call Ratio 0.82
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 204
Total Puts 323
Average Put/Call Ratio 1.18
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All