Tour v490
IDCC
INTERDIGITAL INC
$323.17 +4.51%
$321.00 (-0.67%)🌙
as of 08/04 06:49 PM
(8/3 18:34) ◀
|
Tuesday, August 4, 2026 (6:49pm)
January 2026
|
▶ (8/5 18:51)
◀ 8/4 18:49 ▶

Option Volume

Detail
ℹ
Current (08/04) 158
Calls: 144 (91%)
Puts: 14 (9%)
Prior (08/03) 217
Calls: 188 (87%)
Puts: 29 (13%)
Current vs Prior -27.19%
Calls: -23.40% (Calls)
Puts: -51.72% (Puts)
Prior 7-Day Total 824
Calls: 453 (55%)
Puts: 371 (45%)
Prior 7-Day Average 117
Calls: 64 (55%)
Puts: 53 (45%)
Current vs Prior 7-Day Avg +34.22%
Calls: +122.52%
Puts: -73.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $443.1K
Calls: $422.3K (95%)
Puts: $20.9K (5%)
Prior (08/03) $639.4K
Calls: $585.7K (92%)
Puts: $53.7K (8%)
Current vs Prior -30.70%
Calls: -27.91%
Puts: -61.14%
Prior 7-Day Total $1.82M
Calls: $1.52M (84%)
Puts: $299.6K (16%)
Prior 7-Day Average $260.1K
Calls: $217.3K (84%)
Puts: $42.8K (16%)
Current vs Prior 7-Day Avg +70.35%
Calls: +94.30%
Puts: -51.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.10
Prior (08/03) 0.15
Current vs Prior -36.97%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -89.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 1,343
Calls: 1,020 (76%)
Puts: 323 (24%)
Prior (08/03) 2,196
Calls: 1,776 (81%)
Puts: 420 (19%)
Current vs Prior -38.84%
Prior 7-Day Total 13,624
Calls: 8,595 (63%)
Puts: 5,029 (37%)
Prior 7-Day Average 1,946
Calls: 1,227 (59%)
Puts: 838 (41%)
Current vs Prior 7-Day Avg -31.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.64% | 13.97%
Prior 9.70% | 13.79%
Current vs Prior -0.65% | +1.30%
Prior 7-Day Avg 12.29% | 16.11%
Current vs 7-Day Avg -21.60% | -13.28%
Prior 7-Day Eod 9.70% | 13.79%
Current vs 7-Day Eod -0.65% | +1.30%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.67% | 15.29%
Calls: 20.95% | 16.89%
Puts: 18.40% | 13.69%
Prior 19.67% | 15.29%
Calls: 20.95% | 16.89%
Puts: 18.40% | 13.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.38% | 15.75%
Calls: 20.64% | 16.54%
Puts: 18.13% | 14.97%
Current vs 7-Day Avg +1.47% | -2.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($422.3K) vs puts ($20.9K). Dollar volume significantly above 7-day average (70% higher). Extreme bullish P/C ratio of 0.10 - heavy call buying (144 calls vs 14 puts). P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7 of results (avg 6.3%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2144.3046.80$45.555.5%10.88--
$270.00Aug 2153.1056.10$54.605.5%20.94--
$270.00Sep 1856.1059.50$57.805.9%80.87110
$280.00Sep 1847.5050.60$49.056.3%20.8463
$290.00Sep 1839.7042.60$41.157.0%70.7860
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1841.4044.10$42.756.3%10.74103

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. 11 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2153.1056.10$54.605.5%20.94--
$280.00Aug 2144.3046.80$45.555.5%10.88--
$270.00Sep 1856.1059.50$57.805.9%80.87110
$280.00Sep 1847.5050.60$49.056.3%20.8463
$290.00Sep 1839.7042.60$41.157.0%70.7860
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1841.4044.10$42.756.3%10.74103

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 114, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 188.9011.20$10.0522.9%140.3320
$320.00Aug 2113.5016.10$14.8017.6%120.5618
$310.00Aug 2119.5022.50$21.0014.3%110.68--
$350.00Aug 212.504.90$3.7064.9%80.222
$370.00Aug 211.001.80$1.4057.1%80.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 181.002.45$1.7383.8%30.0734
$270.00Sep 182.504.80$3.6563.0%30.127
$300.00Sep 188.4011.50$9.9531.2%20.291
$300.00Aug 212.406.50$4.4592.1%10.221
$290.00Sep 184.908.60$6.7554.8%10.2269

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 13.2%, max 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1860.3%43.5%38.6%363
$270.00Aug 21Sep 1854.8%48.0%14.0%10110
$310.00Aug 21Sep 1847.5%42.6%11.4%1521
$320.00Aug 21Sep 1845.2%42.6%6.1%1741
$350.00Aug 21Sep 1844.5%44.3%0.5%2222
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1848.3%44.4%8.8%32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 7.70, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$370.00Aug 21$2.30$17.70$2.307.70$352.30
$340.00$350.00Aug 21$2.35$7.65$2.353.26$342.35
$330.00$340.00Aug 21$3.10$6.90$3.102.23$333.10
$330.00$350.00Sep 18$7.25$12.75$7.251.76$337.25
$320.00$330.00Sep 18$4.85$5.15$4.851.06$324.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$270.00Sep 18$3.10$16.90$3.105.45$286.90
$270.00$260.00Sep 18$1.92$8.08$1.924.21$268.08
$310.00$300.00Sep 18$3.10$6.90$3.102.23$306.90
$300.00$290.00Sep 18$3.20$6.80$3.202.13$296.80
$360.00$310.00Sep 18$29.70$20.30$29.700.68$330.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.53, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$9.05$9.05$0.959.53$279.05
$270.00$280.00Sep 18$8.75$8.75$1.257.00$278.75
$280.00$310.00Aug 21$24.55$24.55$5.454.50$304.55
$280.00$290.00Sep 18$7.90$7.90$2.103.76$287.90
$290.00$300.00Sep 18$7.00$7.00$3.002.33$297.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$310.00Sep 18$29.70$29.70$20.301.46$330.30
$300.00$290.00Sep 18$3.20$3.20$6.800.47$296.80
$310.00$300.00Sep 18$3.10$3.10$6.900.45$306.90
$270.00$260.00Sep 18$1.92$1.92$8.080.24$268.08
$290.00$270.00Sep 18$3.10$3.10$16.900.18$286.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.86, cheapest $3.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$3.2054.8%48.0%
$280.00Aug 21Sep 18$3.5060.3%43.5%
$350.00Aug 21Sep 18$6.3544.5%44.3%
$310.00Aug 21Sep 18$7.0047.5%42.6%
$320.00Aug 21Sep 18$7.3545.2%42.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$5.5048.3%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 12.70% of stock, avg 15.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Sep 18$28.00$13.05$41.05$268.95$351.0512.70%
$300.00Sep 18$34.15$9.95$44.10$255.90$344.1013.65%
$290.00Sep 18$41.15$6.75$47.90$242.10$337.9014.82%
$270.00Sep 18$57.80$3.65$61.45$208.55$331.4519.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.81% of stock, avg 5.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$300.00Aug 21$1.40$4.45$5.85$294.15$375.85
$350.00$300.00Aug 21$3.70$4.45$8.15$291.85$358.15
$340.00$300.00Aug 21$6.05$4.45$10.50$289.50$350.50
$350.00$260.00Sep 18$10.05$1.73$11.78$248.22$361.78
$330.00$300.00Aug 21$9.15$4.45$13.60$286.40$343.60
$350.00$270.00Sep 18$10.05$3.65$13.70$256.30$363.70
$350.00$290.00Sep 18$10.05$6.75$16.80$273.20$366.80
$330.00$260.00Sep 18$17.30$1.73$19.03$240.97$349.03
$350.00$300.00Sep 18$10.05$9.95$20.00$280.00$370.00
$330.00$270.00Sep 18$17.30$3.65$20.95$249.05$350.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 54.56, avg credit $8.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Sep 18$9.82$0.1854.56$260.18$289.82
290/300310/320Sep 18$9.05$0.959.53$290.95$319.05
260/270290/300Sep 18$8.92$1.088.26$261.08$298.92
260/270300/310Sep 18$8.07$1.934.18$261.93$308.07
290/300320/330Sep 18$8.05$1.954.13$291.95$328.05
300/310320/330Sep 18$7.95$2.053.88$302.05$327.95
260/270310/320Sep 18$7.77$2.233.48$262.23$317.77
260/270320/330Sep 18$6.77$3.232.10$263.23$326.77
290/300330/350Sep 18$10.45$9.551.09$289.55$340.45
270/290330/350Sep 18$10.35$9.651.07$279.65$340.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Sep 18$0.30$9.7032.33
$310.00$320.00$330.00Aug 21$0.55$9.4517.18
$330.00$340.00$350.00Aug 21$0.75$9.2512.33
$270.00$280.00$290.00Sep 18$0.85$9.1510.76
$290.00$300.00$310.00Sep 18$0.85$9.1510.76
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.55, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Sep 18-$2.80$17.20
$340.00$350.001:2Aug 21-$1.35$8.65
$330.00$340.001:2Aug 21-$2.95$7.05
$320.00$330.001:2Aug 21-$3.50$6.50
$310.00$320.001:2Aug 21-$8.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Sep 18-$0.55$19.45
$300.00$290.001:2Sep 18-$3.55$6.45
$310.00$300.001:2Sep 18-$6.85$3.15
$360.00$310.001:2Sep 18$16.65$33.35
$270.00$260.001:2Sep 18$0.19$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.98%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$16.100.482.1%4.98%7.10%7--
$350.00Sep 18$8.900.338.3%2.75%11.06%1420
$330.00Aug 21$7.500.432.1%2.32%4.43%5220
$340.00Aug 21$4.000.325.2%1.24%6.45%1--
$350.00Aug 21$2.500.228.3%0.77%9.08%82
$370.00Aug 21$1.000.1014.5%0.31%14.80%8--

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. 174 contracts (avg 119 vol/day, 171 traded recently)

IDCC averages only 119 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 $290.00 01-15 call last traded $25.30 on 07/21 (now $58.20/$61.00) — try a limit near $58.20. Also watch the $280.00 01-15 call last traded $29.50 on 07/21 (now $64.00/$67.30) — try a limit near $64.00; the $300.00 12-18 call last traded $20.00 on 07/22 (now $49.10/$51.70) — try a limit near $49.10. Most tradeable put: the $310.00 09-18 put last traded $45.88 on 06/26 (now $11.10/$15.00) — try a limit near $13.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$13.50$16.10$14.80$5.89 07/31$1.48–$14.80$13.5018
$320.00Sep 18$20.90$23.40$22.15$10.50 07/30$3.75–$22.15$20.9023
$320.00Dec 18$38.10$41.40$39.75$15.89 07/17$13.15–$39.75$38.1074
$320.00Jan 15$42.30$44.40$43.35$29.57 07/30$15.60–$43.35$42.30--
$330.00Aug 21$7.50$10.80$9.15$2.40 07/30$1.45–$9.15$7.50220
$330.00Sep 18$16.10$18.50$17.30$10.50 07/30$2.75–$17.30$16.10--
$330.00Dec 18$33.70$36.90$35.30$27.30 06/15$11.15–$35.30$33.7097
$330.00Jan 15$36.60$40.60$38.60$31.25 06/17$13.35–$38.60$36.60--
$310.00Aug 21$19.50$22.50$21.00$7.95 07/31$2.55–$21.00$19.50--
$310.00Sep 18$26.50$29.50$28.00$18.80 07/30$4.50–$28.00$26.5021
$310.00Dec 18$43.70$46.30$45.00$18.10 07/16$15.55–$45.00$43.70127
$310.00Jan 15$47.20$49.90$48.55$19.50 07/21$17.85–$48.55$47.204
$340.00Aug 21$4.00$8.10$6.05$2.97 07/09$0.95–$6.05$4.00--
$340.00Sep 18$12.20$14.20$13.20$8.60 07/30$2.10–$13.20$12.20--
$340.00Dec 18$29.80$32.00$30.90$22.20 07/31$9.45–$30.90$29.80--
$340.00Jan 15$32.80$35.80$34.30$15.43 07/14$11.60–$34.30$32.80--
$340.00Mar 19$44.50$48.20$46.35$30.50 06/23$18.85–$46.35$44.50--
$300.00Aug 21$27.00$29.50$28.25$12.30 07/31$3.10–$28.25$27.00--
$300.00Sep 18$32.90$35.40$34.15$18.85 07/31$6.70–$34.15$32.9076
$300.00Dec 18$49.10$51.70$50.40$20.00 07/22$17.95–$50.40$49.1067
$300.00Jan 15$52.50$55.30$53.90$38.65 07/30$20.70–$53.90$52.505
$300.00Mar 19$63.00$66.00$64.50$51.10 06/15$29.10–$64.50$63.00--
$350.00Aug 21$2.50$4.90$3.70$3.29 07/28$0.93–$3.70$3.292
$350.00Sep 18$8.90$11.20$10.05$1.56 07/27$1.65–$10.05$8.9020
$350.00Dec 18$25.50$28.00$26.75$19.60 07/31$8.10–$26.75$25.50--
$350.00Jan 15$29.10$32.60$30.85$16.50 07/08$10.15–$30.85$29.10--
$350.00Mar 19$41.00$43.70$42.35$17.95 07/23$17.05–$42.35$41.00--
$290.00Aug 21$35.50$38.00$36.75$22.00 07/31$4.78–$36.75$35.50--
$290.00Sep 18$39.70$42.60$41.15$24.15 07/31$8.95–$41.15$39.7060
$290.00Dec 18$54.60$57.70$56.15$23.30 07/22$20.85–$56.15$54.60--
$290.00Jan 15$58.20$61.00$59.60$25.30 07/21$23.70–$59.60$58.203
$290.00Mar 19$68.50$71.90$70.20$42.55 06/25$32.40–$70.20$68.50--
$360.00Aug 21$1.10$4.70$2.90$3.07 06/30$1.02–$2.90$2.90--
$360.00Sep 18$5.60$9.10$7.35$4.23 07/30$1.05–$7.35$5.60--
$360.00Dec 18$22.00$24.50$23.25$15.33 07/30$6.95–$23.25$22.00--
$360.00Jan 15$25.40$28.10$26.75$11.70 07/17$8.65–$26.75$25.40--
$360.00Mar 19$37.10$40.00$38.55$17.60 07/21$15.30–$38.55$37.10--
$280.00Aug 21$44.30$46.80$45.55$27.09 07/30$7.20–$45.55$44.30--
$280.00Sep 18$47.50$50.60$49.05$24.20 07/30$11.70–$49.05$47.5063
$280.00Dec 18$61.10$64.50$62.80$26.78 07/22$24.40–$62.80$61.1022
$280.00Jan 15$64.00$67.30$65.65$29.50 07/21$27.00–$65.65$64.008
$280.00Mar 19$74.00$77.50$75.75$37.00 07/22$35.55–$75.75$74.00--
$370.00Sep 18$3.00$7.30$5.15$1.25 07/24$1.28–$5.15$3.00--
$370.00Dec 18$18.50$21.40$19.95$14.00 07/06$5.85–$19.95$18.50--
$370.00Jan 15$22.00$24.60$23.30$16.60 06/30$7.45–$23.30$22.00--
$370.00Mar 19$34.00$36.60$35.30$15.65 07/13$13.90–$35.30$34.00--
$270.00Aug 21$53.10$56.10$54.60$33.14 07/31$9.95–$54.60$53.10--
$270.00Sep 18$56.10$59.50$57.80$17.80 07/20$15.25–$57.80$56.10110
$270.00Dec 18$68.50$70.80$69.65$60.00 07/30$28.15–$69.65$68.50--
$270.00Mar 19$80.00$83.90$81.95$46.21 07/10$39.45–$81.95$80.00--
$380.00Aug 21$0.10$4.00$2.05$2.75 07/28$0.80–$2.40$2.05--
$380.00Dec 18$16.10$19.40$17.75$14.35 06/23$4.85–$17.75$16.10--
$380.00Jan 15$19.00$21.70$20.35$14.80 06/30$6.20–$20.35$19.00--
$380.00Mar 19$30.50$34.10$32.30$16.12 07/10$12.25–$32.30$30.50--
$260.00Aug 21$62.60$65.50$64.05$37.00 07/30$14.30–$64.05$62.60--
$260.00Sep 18$65.00$68.00$66.50$27.98 07/14$19.75–$66.50$65.00--
$260.00Dec 18$75.30$79.10$77.20$35.40 07/22$32.35–$77.20$75.30--
$260.00Jan 15$78.30$81.50$79.90$61.10 07/30$35.25–$79.90$78.30--
$260.00Mar 19$86.30$90.30$88.30$44.50 07/22$43.30–$88.30$86.30--
$390.00Sep 18$1.20$4.10$2.65$2.39 06/26$0.95–$2.65$2.39--
$390.00Dec 18$13.70$17.30$15.50$11.80 06/12$4.25–$15.50$13.70--
$390.00Jan 15$16.50$19.20$17.85$13.00 06/24$5.60–$17.85$16.50--
$250.00Aug 21$72.50$75.80$74.15$57.00 07/30$19.60–$74.15$72.50--
$250.00Sep 18$74.50$77.70$76.10$60.00 07/30$24.60–$76.10$74.50--
$250.00Dec 18$83.10$86.80$84.95$60.20 07/01$37.25–$84.95$83.10--
$250.00Mar 19$93.20$97.20$95.20$50.12 07/20$47.70–$95.20$93.20--
$400.00Sep 18$0.60$4.40$2.50$0.40 06/29$1.38–$2.50$0.60--
$400.00Dec 18$11.50$15.20$13.35$8.10 07/30$3.28–$13.35$11.50--
$400.00Jan 15$14.90$17.00$15.95$11.80 06/23$4.90–$15.95$14.90--
$240.00Sep 18$84.00$86.50$85.25$30.70 07/29$30.35–$85.25$84.00--
$240.00Dec 18$91.40$94.10$92.75$44.50 07/28$42.45–$92.75$91.40--
$410.00Sep 18$0.00$4.20$2.10$1.91 06/26$1.02–$2.17$1.91--
$410.00Dec 18$9.50$13.20$11.35$10.73 06/11$3.08–$11.35$10.73--
$410.00Jan 15$13.00$15.00$14.00$10.60 06/23$4.30–$14.00$13.00--
$230.00Aug 21$92.10$95.60$93.85$35.00 07/13$32.90–$93.85$92.10--
$230.00Dec 18$100.00$103.10$101.55$77.35 06/12$48.35–$101.55$100.00--
$230.00Mar 19$107.50$111.60$109.55$83.10 06/12$58.10–$109.55$107.50--
$420.00Sep 18$0.00$2.70$1.35$2.49 06/18$0.83–$2.40$1.35--
$420.00Dec 18$8.00$11.60$9.80$4.79 06/09$2.78–$9.80$8.00--
$220.00Dec 18$108.50$111.50$110.00$55.03 06/09$54.60–$110.00$108.50--
$430.00Dec 18$6.50$9.90$8.20$6.20 07/30$2.45–$8.20$6.50--
$430.00Jan 15$9.60$12.70$11.15$9.90 06/18$3.05–$11.15$9.90--
$210.00Mar 19$123.60$127.20$125.40$74.40 07/13$69.90–$125.40$123.60--
$440.00Jan 15$7.50$11.40$9.45$8.90 06/18$2.80–$9.45$8.90--
$200.00Aug 21$122.00$125.40$123.70$81.00 06/26$58.85–$123.70$122.00--
$200.00Sep 18$122.50$127.00$124.75$82.00 06/11$60.80–$124.75$122.50--
$200.00Dec 18$126.50$129.70$128.10$105.00 07/31$68.55–$128.10$126.50--
$450.00Sep 18$0.00$3.70$1.85$1.45 06/11$0.73–$2.00$1.45--
$450.00Dec 18$4.50$8.20$6.35$3.30 07/14$2.35–$6.35$4.50--
$195.00Aug 21$127.00$130.60$128.80$105.00 07/30$63.45–$128.80$127.00--
$190.00Jan 15$136.50$140.50$138.50$120.50 07/31$77.75–$138.50$136.50--
$185.00Aug 21$137.00$140.60$138.80$111.70 07/30$72.80–$138.80$137.00--
$180.00Aug 21$142.00$145.40$143.70$116.60 07/30$77.85–$143.70$142.00--
$175.00Mar 19$153.50$156.80$155.15$99.30 07/13$93.95–$155.15$153.50--
$170.00Jan 15$155.50$158.50$157.00$139.00 07/31$93.95–$157.00$155.50--
$165.00Jan 15$160.00$163.30$161.65$135.00 07/30$98.30–$161.65$160.00--
$165.00Mar 19$162.40$165.70$164.05$107.10 07/13$101.65–$164.05$162.40--
$155.00Sep 18$167.10$171.50$169.30$109.50 06/08$103.05–$169.30$167.10--
$155.00Mar 19$171.00$174.80$172.90$149.00 07/31$110.10–$172.90$171.00--
$150.00Dec 18$173.50$178.00$175.75$141.10 07/30$110.75–$175.75$173.50--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Sep 18$15.80$19.50$17.65$28.80 07/30$17.65–$66.30$17.65--
$320.00Mar 19$43.50$46.40$44.95$51.20 07/30$44.95–$80.75$44.95--
$330.00Sep 18$21.50$24.50$23.00$69.00 07/15$23.00–$75.15$23.00--
$330.00Dec 18$36.40$39.20$37.80$81.44 06/10$37.80–$81.00$37.80--
$310.00Sep 18$11.10$15.00$13.05$45.88 06/26$13.05–$57.70$13.053
$340.00Sep 18$27.70$30.50$29.10$59.97 06/18$29.10–$84.60$29.10--
$340.00Dec 18$41.80$45.10$43.45$68.05 06/23$43.45–$89.40$43.45--
$300.00Aug 21$2.40$6.50$4.45$10.50 07/31$4.45–$47.00$4.451
$300.00Sep 18$8.40$11.50$9.95$43.28 07/29$9.95–$48.90$9.951
$350.00Jan 15$50.50$53.70$52.10$94.72 07/17$52.10–$99.60$52.10--
$350.00Mar 19$60.00$63.00$61.50$71.10 07/30$61.50–$104.35$61.50--
$350.00Dec 18$47.80$51.10$49.45--$49.45–$49.45—$47.804
$290.00Aug 21$2.20$5.00$3.60$10.00 07/30$3.60–$38.55$3.60--
$290.00Sep 18$4.90$8.60$6.75$20.50 07/30$6.75–$41.20$6.7569
$290.00Dec 18$18.40$20.10$19.25$47.80 07/22$19.25–$51.60$19.25--
$290.00Jan 15$21.00$24.00$22.50$38.87 06/17$22.50–$52.95$22.50--
$360.00Sep 18$41.40$44.10$42.75--$42.75–$53.50$41.40103
$360.00Dec 18$54.40$57.90$56.15--$56.15–$64.20$54.40101
$280.00Aug 21$0.95$4.30$2.63$5.31 07/31$2.63–$30.80$2.63--
$280.00Sep 18$3.40$5.20$4.30$15.30 07/30$4.30–$34.25$4.30--
$280.00Dec 18$15.20$18.00$16.60$42.40 07/16$16.60–$44.35$16.60--
$280.00Jan 15$16.30$20.50$18.40$45.70 07/21$18.40–$46.45$18.40--
$280.00Mar 19$24.30$27.90$26.10$35.50 07/30$26.10–$53.45$26.10--
$370.00Mar 19$73.00$76.00$74.50$91.50 07/30$74.50–$120.75$74.50--
$270.00Aug 21$0.40$1.50$0.95$3.27 07/31$0.95–$23.90$0.95--
$270.00Sep 18$2.50$4.80$3.65$6.50 07/31$3.65–$27.40$3.657
$270.00Dec 18$11.60$15.00$13.30$35.68 07/28$13.30–$38.30$13.30--
$270.00Jan 15$14.10$17.20$15.65$39.80 07/21$15.65–$40.40$15.65--
$270.00Mar 19$20.80$24.50$22.65$38.68 06/12$22.65–$47.40$22.65--
$260.00Aug 21$0.05$3.40$1.73$2.56 07/30$1.48–$17.85$1.73--
$260.00Sep 18$1.00$2.45$1.73$4.07 07/30$1.73–$21.80$1.7334
$260.00Dec 18$9.30$12.50$10.90$29.40 07/15$10.90–$32.70$10.90--
$260.00Jan 15$10.40$14.40$12.40$34.20 07/21$12.40–$34.80$12.40--
$260.00Mar 19$17.40$21.50$19.45$39.22 07/28$19.45–$41.70$19.45--
$390.00Dec 18$76.00$79.50$77.75$130.47 07/28$77.75–$135.05$77.75--
$390.00Jan 15$78.80$81.90$80.35$130.52 07/28$80.35–$135.60$80.35--
$250.00Aug 21$0.00$3.60$1.80$1.90 07/30$1.05–$12.85$1.80--
$250.00Sep 18$0.65$1.85$1.25$2.77 07/30$1.25–$16.90$1.25--
$250.00Dec 18$5.70$10.20$7.95$23.99 07/29$7.95–$27.70$7.95--
$250.00Jan 15$8.30$11.90$10.10$29.30 07/21$10.10–$29.50$10.10--
$250.00Mar 19$14.90$18.40$16.65$35.69 07/24$16.65–$36.55$16.65--
$240.00Aug 21$0.00$3.50$1.75$5.50 07/28$1.43–$9.05$1.75--
$240.00Sep 18$0.00$3.80$1.90$11.29 07/16$1.90–$12.55$1.90--
$240.00Dec 18$5.70$6.90$6.30$19.50 06/24$6.30–$23.10$6.30--
$230.00Aug 21$0.00$2.50$1.25$0.65 07/30$0.78–$6.20$0.65--
$230.00Sep 18$0.00$3.70$1.85$7.81 07/16$1.60–$9.40$1.85--
$230.00Dec 18$3.90$6.60$5.25$10.40 07/30$5.25–$18.75$5.25--
$420.00Dec 18$100.50$103.90$102.20$145.20 06/26$102.20–$164.00$102.20--
$220.00Aug 21$0.00$2.45$1.23$0.36 07/30$0.65–$4.20$0.36--
$220.00Sep 18$0.00$2.70$1.35$6.30 07/20$1.35–$6.55$1.35--
$220.00Dec 18$2.50$5.60$4.05$15.45 07/23$4.05–$15.55$4.05--
$210.00Aug 21$0.00$4.40$2.20$1.83 07/30$1.33–$3.53$1.83--
$210.00Dec 18$1.90$4.50$3.20$15.40 06/09$3.20–$12.10$3.20--
$200.00Aug 21$0.00$3.00$1.50$1.68 07/30$1.03–$2.35$1.50--
$200.00Mar 19$4.10$7.90$6.00$15.24 07/22$6.00–$15.60$6.00--
$450.00Sep 18$124.90$129.20$127.05$192.50 07/13$127.05–$193.60$127.05--
$190.00Dec 18$0.55$3.50$2.03$2.47 07/31$2.03–$7.10$2.03--
$460.00Sep 18$134.60$139.20$136.90$202.47 07/13$136.90–$203.60$136.90--
$185.00Aug 21$0.00$3.40$1.70$1.18 07/27$0.63–$2.40$1.18--
$185.00Dec 18$0.00$3.40$1.70$5.57 07/22$1.70–$6.45$1.70--
$180.00Aug 21$0.00$1.90$0.95$0.60 07/30$0.57–$2.40$0.60--
$180.00Dec 18$0.10$3.30$1.70$1.77 07/31$1.70–$5.50$1.70--
$175.00Sep 18$0.00$2.65$1.33$2.10 06/11$1.15–$2.40$1.33--
$175.00Dec 18$0.00$4.20$2.10$3.30 06/16$1.98–$4.68$2.10--
$170.00Dec 18$0.00$4.00$2.00$4.46 07/24$1.65–$4.00$2.00--
$170.00Jan 15$0.00$4.10$2.05$2.28 07/30$1.93–$4.65$2.05--
$165.00Dec 18$0.00$3.90$1.95$4.00 07/24$1.75–$3.43$1.95--
$165.00Jan 15$0.00$4.00$2.00$1.98 07/30$1.55–$3.98$1.98--
$160.00Jan 15$0.00$4.00$2.00$2.63 07/30$1.65–$3.40$2.00--
$490.00Sep 18$164.50$169.00$166.75$232.60 07/29$166.75–$233.60$166.75--
$490.00Dec 18$165.30$168.80$167.05$206.70 06/11$167.05–$233.60$167.05--
$155.00Dec 18$0.00$3.80$1.90$4.80 06/03$1.55–$2.72$1.90--
$155.00Jan 15$0.00$3.70$1.85$2.38 07/30$1.70–$3.05$1.85--
$140.00Mar 19$0.00$4.60$2.30$3.30 07/20$1.83–$3.50$2.30--

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 144
Total Puts 14
Put/Call Ratio 0.10
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 188
Total Puts 29
Put/Call Ratio 0.15
Net Difference 159

Prior 7-Day Put/Call Summary

Total Calls 453
Total Puts 371
Average Put/Call Ratio 0.92
Ratio Trend Falling

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