Tour v492
IDCC
INTERDIGITAL INC
$328.41 -0.64%
$329.17 (+0.23%)🌙
as of 08/06 06:47 PM
(8/5 18:51) ◀
|
Thursday, August 6, 2026 (6:47pm)
January 2026
|
▶
◀ 8/6 18:47

Option Volume

Detail
ℹ
Current (08/06) 161
Calls: 115 (71%)
Puts: 46 (29%)
Prior (08/05) 135
Calls: 106 (79%)
Puts: 29 (21%)
Current vs Prior +19.26%
Calls: +8.49% (Calls)
Puts: +58.62% (Puts)
Prior 7-Day Total 1,057
Calls: 669 (63%)
Puts: 388 (37%)
Prior 7-Day Average 151
Calls: 95 (63%)
Puts: 55 (37%)
Current vs Prior 7-Day Avg +6.62%
Calls: +20.33%
Puts: -17.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $313.6K
Calls: $272.1K (87%)
Puts: $41.5K (13%)
Prior (08/05) $491.4K
Calls: $474.3K (97%)
Puts: $17.1K (3%)
Current vs Prior -36.18%
Calls: -42.62%
Puts: +142.73%
Prior 7-Day Total $2.71M
Calls: $2.39M (88%)
Puts: $321.1K (12%)
Prior 7-Day Average $387.0K
Calls: $341.1K (88%)
Puts: $45.9K (12%)
Current vs Prior 7-Day Avg -18.96%
Calls: -20.22%
Puts: -9.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.40
Prior (08/05) 0.27
Current vs Prior +46.21%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -50.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 785
Calls: 615 (78%)
Puts: 170 (22%)
Prior (08/05) 825
Calls: 625 (76%)
Puts: 200 (24%)
Current vs Prior -4.85%
Prior 7-Day Total 15,451
Calls: 10,005 (65%)
Puts: 5,446 (35%)
Prior 7-Day Average 2,207
Calls: 1,429 (61%)
Puts: 907 (39%)
Current vs Prior 7-Day Avg -64.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.56% | 13.00%
Prior 9.06% | 13.42%
Current vs Prior -5.57% | -3.10%
Prior 7-Day Avg 10.89% | 14.95%
Current vs 7-Day Avg -21.46% | -13.03%
Prior 7-Day Eod 9.06% | 13.42%
Current vs 7-Day Eod -5.57% | -3.10%
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 19.45% | 15.33%
Calls: 20.72% | 16.60%
Puts: 18.19% | 14.06%
Current vs 7-Day Avg +1.13% | -0.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($272.1K) vs puts ($41.5K). Extreme bullish P/C ratio of 0.40 - heavy call buying (115 calls vs 46 puts). P/C ratio rising 46% - increased hedging/bearish positioning. Call-heavy open interest (615 calls vs 170 puts) suggests bullish positioning.

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 4 of results (avg 6.7%, best 5.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2148.1051.00$49.555.9%40.9011
$270.00Aug 2157.7061.40$59.556.2%40.936
$280.00Sep 1851.0054.40$52.706.5%20.8862
$300.00Sep 1834.9037.90$36.408.2%100.77--
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. 9 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2157.7061.40$59.556.2%40.936
$280.00Aug 2148.1051.00$49.555.9%40.9011
$280.00Sep 1851.0054.40$52.706.5%20.8862
$300.00Aug 2129.6033.00$31.3010.9%110.8480
$300.00Sep 1834.9037.90$36.408.2%100.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2110.7013.60$12.1523.9%100.51--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 94, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2129.6033.00$31.3010.9%110.8480
$320.00Aug 2114.2017.70$15.9521.9%110.6326
$330.00Aug 219.6011.80$10.7020.6%110.49215
$300.00Sep 1834.9037.90$36.408.2%100.77--
$320.00Sep 1822.5024.90$23.7010.1%80.6021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2110.7013.60$12.1523.9%100.51--
$310.00Sep 187.8011.30$9.5536.6%60.319
$300.00Sep 185.307.70$6.5036.9%50.2310
$320.00Sep 1811.8015.60$13.7027.7%50.40101
$280.00Aug 210.053.90$1.98194.4%10.103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 24.3%, max 48.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1863.0%42.4%48.7%673
$300.00Aug 21Sep 1846.2%39.8%16.1%2180
$320.00Aug 21Sep 1843.0%39.8%8.1%1947
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 3.92, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Sep 18$3.30$6.70$3.302.03$343.30
$330.00$350.00Aug 21$6.90$13.10$6.901.90$336.90
$320.00$340.00Sep 18$9.35$10.65$9.351.14$329.35
$320.00$330.00Aug 21$5.25$4.75$5.250.90$325.25
$300.00$320.00Sep 18$12.70$7.30$12.700.57$312.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$280.00Aug 21$10.17$39.83$10.173.92$319.83
$310.00$300.00Sep 18$3.05$6.95$3.052.28$306.95
$320.00$310.00Sep 18$4.15$5.85$4.151.41$315.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 10.43, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$300.00Aug 21$18.25$18.25$1.7510.43$298.25
$300.00$310.00Aug 21$8.15$8.15$1.854.41$308.15
$280.00$300.00Sep 18$16.30$16.30$3.704.41$296.30
$310.00$320.00Aug 21$7.20$7.20$2.802.57$317.20
$300.00$320.00Sep 18$12.70$12.70$7.301.74$312.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Sep 18$4.15$4.15$5.850.71$315.85
$310.00$300.00Sep 18$3.05$3.05$6.950.44$306.95
$330.00$280.00Aug 21$10.17$10.17$39.830.26$319.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.81, cheapest $3.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$3.1563.0%42.4%
$300.00Aug 21Sep 18$5.1046.2%39.8%
$350.00Aug 21Sep 18$7.2542.5%43.2%
$320.00Aug 21Sep 18$7.7543.0%39.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.96% of stock, avg 11.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$10.70$12.15$22.85$307.15$352.856.96%
$320.00Sep 18$23.70$13.70$37.40$282.60$357.4011.39%
$300.00Sep 18$36.40$6.50$42.90$257.10$342.9013.06%
$280.00Aug 21$49.55$1.98$51.53$228.47$331.5315.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.76% of stock, avg 5.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$280.00Aug 21$3.80$1.98$5.78$274.22$355.78
$330.00$280.00Aug 21$10.70$1.98$12.68$267.32$342.68
$350.00$300.00Sep 18$11.05$6.50$17.55$282.45$367.55
$350.00$310.00Sep 18$11.05$9.55$20.60$289.40$370.60
$340.00$300.00Sep 18$14.35$6.50$20.85$279.15$360.85
$340.00$310.00Sep 18$14.35$9.55$23.90$286.10$363.90
$350.00$320.00Sep 18$11.05$13.70$24.75$295.25$374.75
$340.00$320.00Sep 18$14.35$13.70$28.05$291.95$368.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.92, avg credit $8.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320340/350Sep 18$7.45$2.552.92$312.55$347.45
300/310340/350Sep 18$6.35$3.651.74$303.65$346.35
300/310320/340Sep 18$12.40$7.601.63$297.60$332.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.53, cheapest $0.95)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.95$9.059.53
$300.00$320.00$340.00Sep 18$3.35$16.654.97
$280.00$300.00$320.00Sep 18$3.60$16.404.56
$310.00$320.00$330.00Aug 21$1.95$8.054.13
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Sep 18$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-5.00, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 18-$5.00$15.00
$300.00$320.001:2Sep 18-$11.00$9.00
$280.00$300.001:2Aug 21-$13.05$6.95
$320.00$330.001:2Aug 21-$5.45$4.55
$340.00$350.001:2Sep 18-$7.75$2.25
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Sep 18-$3.45$6.55
$320.00$310.001:2Sep 18-$5.40$4.60
$330.00$280.001:2Aug 21$8.19$41.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.78%, avg 2.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$12.400.443.5%3.78%7.30%220
$330.00Aug 21$9.600.490.5%2.92%3.41%11215
$350.00Sep 18$9.600.366.6%2.92%9.50%1--
$350.00Aug 21$2.100.246.6%0.64%7.21%110

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. 171 contracts (avg 119 vol/day, 169 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 $280.00 08-21 call last traded $27.09 on 07/30 (now $48.10/$51.00) — try a limit near $48.10. Also watch the $270.00 08-21 call last traded $33.14 on 07/31 (now $57.70/$61.40) — try a limit near $57.70; the $280.00 09-18 call last traded $24.20 on 07/30 (now $51.00/$54.40) — try a limit near $51.00. Most tradeable put: the $320.00 09-18 put last traded $28.80 on 07/30 (now $11.80/$15.60) — try a limit near $13.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$9.60$11.80$10.70$2.40 07/30$1.45–$12.60$9.60215
$330.00Sep 18$17.40$20.40$18.90$10.50 07/30$2.75–$20.65$17.40--
$330.00Dec 18$36.20$38.90$37.55$27.30 06/15$11.15–$38.80$36.20--
$330.00Jan 15$39.50$42.50$41.00$31.25 06/17$13.35–$42.35$39.50--
$320.00Aug 21$14.20$17.70$15.95$5.89 07/31$1.48–$18.75$14.2026
$320.00Sep 18$22.50$24.90$23.70$10.50 07/30$3.75–$25.95$22.5021
$320.00Dec 18$40.60$43.90$42.25$15.89 07/17$13.15–$43.90$40.60--
$320.00Jan 15$44.20$47.50$45.85$29.57 07/30$15.60–$47.20$44.20--
$340.00Aug 21$5.00$7.90$6.45$2.97 07/09$0.95–$8.50$5.00--
$340.00Sep 18$12.40$16.30$14.35$8.60 07/30$2.10–$15.85$12.4020
$340.00Dec 18$31.70$34.10$32.90$22.20 07/31$9.45–$34.15$31.70--
$340.00Jan 15$35.00$38.50$36.75$15.43 07/14$11.60–$37.70$35.00--
$340.00Mar 19$47.00$50.40$48.70$30.50 06/23$18.85–$50.15$47.00--
$310.00Aug 21$21.30$25.00$23.15$7.95 07/31$2.55–$25.55$21.3022
$310.00Sep 18$28.20$31.00$29.60$18.80 07/30$4.50–$32.25$28.20--
$310.00Dec 18$45.70$49.20$47.45$18.10 07/16$15.55–$49.35$45.70--
$310.00Jan 15$49.30$53.00$51.15$19.50 07/21$17.85–$52.75$49.30--
$350.00Aug 21$2.10$5.50$3.80$3.29 07/28$0.93–$5.25$3.2910
$350.00Sep 18$9.60$12.50$11.05$1.56 07/27$1.65–$12.05$9.60--
$350.00Dec 18$27.20$30.80$29.00$19.60 07/31$8.10–$30.30$27.20--
$350.00Jan 15$30.60$34.50$32.55$16.50 07/08$10.15–$33.70$30.60--
$350.00Mar 19$42.50$45.80$44.15$17.95 07/23$17.05–$46.05$42.50--
$300.00Aug 21$29.60$33.00$31.30$12.30 07/31$3.10–$33.70$29.6080
$300.00Sep 18$34.90$37.90$36.40$18.85 07/31$6.70–$39.55$34.90--
$300.00Dec 18$51.50$55.00$53.25$20.00 07/22$17.95–$55.40$51.50--
$300.00Jan 15$54.90$58.50$56.70$38.65 07/30$20.70–$58.20$54.90--
$300.00Mar 19$65.80$69.30$67.55$51.10 06/15$29.10–$69.55$65.80--
$360.00Aug 21$1.50$4.70$3.10$3.07 06/30$1.02–$3.38$3.07--
$360.00Sep 18$5.90$9.70$7.80$4.23 07/30$1.05–$8.65$5.90--
$360.00Dec 18$23.90$26.40$25.15$15.33 07/30$6.95–$26.40$23.90--
$360.00Jan 15$26.90$30.50$28.70$11.70 07/17$8.65–$29.95$26.90--
$360.00Mar 19$39.00$42.70$40.85$17.60 07/21$15.30–$42.05$39.00--
$290.00Aug 21$39.50$42.00$40.75$22.00 07/31$4.78–$42.65$39.50--
$290.00Sep 18$42.40$45.70$44.05$24.15 07/31$8.95–$47.00$42.40--
$290.00Dec 18$58.00$61.50$59.75$23.30 07/22$20.85–$61.60$58.00--
$290.00Jan 15$61.00$64.50$62.75$25.30 07/21$23.70–$64.60$61.00--
$290.00Mar 19$71.40$75.50$73.45$42.55 06/25$32.40–$75.20$71.40--
$370.00Sep 18$3.80$8.00$5.90$1.25 07/24$1.28–$6.60$3.80--
$370.00Dec 18$20.00$23.50$21.75$14.00 07/06$5.85–$22.95$20.00--
$370.00Jan 15$24.00$27.30$25.65$16.60 06/30$7.45–$26.50$24.00--
$370.00Mar 19$35.50$38.70$37.10$15.65 07/13$13.90–$38.50$35.50--
$280.00Aug 21$48.10$51.00$49.55$27.09 07/30$7.20–$52.00$48.1011
$280.00Sep 18$51.00$54.40$52.70$24.20 07/30$11.70–$55.30$51.0062
$280.00Dec 18$64.40$68.30$66.35$26.78 07/22$24.40–$68.60$64.40--
$280.00Jan 15$67.40$71.00$69.20$29.50 07/21$27.00–$71.15$67.40--
$280.00Mar 19$77.00$81.20$79.10$37.00 07/22$35.55–$81.00$77.00--
$380.00Aug 21$0.00$4.00$2.00$2.75 07/28$0.80–$2.40$2.00--
$380.00Dec 18$17.00$20.60$18.80$14.35 06/23$4.85–$20.30$17.00--
$380.00Jan 15$20.80$24.40$22.60$14.80 06/30$6.20–$22.90$20.80--
$380.00Mar 19$32.50$36.10$34.30$16.12 07/10$12.25–$35.45$32.50--
$270.00Aug 21$57.70$61.40$59.55$33.14 07/31$9.95–$61.70$57.706
$270.00Sep 18$60.00$63.50$61.75$17.80 07/20$15.25–$64.10$60.00--
$270.00Dec 18$71.80$75.00$73.40$60.00 07/30$28.15–$75.80$71.80--
$270.00Mar 19$83.30$87.50$85.40$46.21 07/10$39.45–$87.40$83.30--
$390.00Sep 18$0.90$5.30$3.10$2.39 06/26$0.95–$3.38$2.39--
$390.00Dec 18$15.00$17.90$16.45$11.80 06/12$4.25–$17.50$15.00--
$390.00Jan 15$18.00$21.80$19.90$13.00 06/24$5.60–$20.55$18.00--
$260.00Aug 21$67.50$71.10$69.30$37.00 07/30$14.30–$71.45$67.50--
$260.00Sep 18$68.90$72.80$70.85$27.98 07/14$19.75–$73.45$68.90--
$260.00Dec 18$79.10$82.50$80.80$35.40 07/22$32.35–$83.10$79.10--
$260.00Jan 15$81.50$85.40$83.45$61.10 07/30$35.25–$85.35$81.50--
$260.00Mar 19$89.90$94.00$91.95$44.50 07/22$43.30–$93.95$89.90--
$400.00Sep 18$0.90$3.90$2.40$0.40 06/29$1.38–$2.90$0.90--
$400.00Dec 18$13.10$15.70$14.40$8.10 07/30$3.28–$15.20$13.10--
$400.00Jan 15$15.90$19.50$17.70$11.80 06/23$4.90–$18.40$15.90--
$250.00Aug 21$77.00$80.90$78.95$57.00 07/30$19.60–$81.00$77.00--
$250.00Sep 18$78.50$82.40$80.45$60.00 07/30$24.60–$82.95$78.50--
$250.00Dec 18$87.00$90.50$88.75$60.20 07/01$37.25–$91.25$87.00--
$250.00Mar 19$96.80$101.00$98.90$50.12 07/20$47.70–$100.85$96.80--
$410.00Sep 18$0.00$3.50$1.75$1.91 06/26$1.02–$2.17$1.75--
$410.00Dec 18$10.70$14.60$12.65$10.73 06/11$3.08–$13.20$10.73--
$410.00Jan 15$13.60$17.50$15.55$10.60 06/23$4.30–$16.05$13.60--
$240.00Sep 18$88.50$92.10$90.30$30.70 07/29$30.35–$92.40$88.50--
$240.00Dec 18$95.00$98.40$96.70$44.50 07/28$42.45–$99.50$95.00--
$420.00Sep 18$0.20$3.30$1.75$2.49 06/18$0.83–$2.40$1.75--
$420.00Dec 18$10.00$13.00$11.50$4.79 06/09$2.78–$11.50$10.00--
$230.00Aug 21$97.10$100.70$98.90$35.00 07/13$32.90–$101.20$97.10--
$230.00Dec 18$103.50$107.40$105.45$77.35 06/12$48.35–$107.60$103.50--
$230.00Mar 19$111.60$115.70$113.65$83.10 06/12$58.10–$115.65$111.60--
$430.00Dec 18$7.70$10.30$9.00$6.20 07/30$2.45–$9.90$7.70--
$430.00Jan 15$10.10$14.00$12.05$9.90 06/18$3.05–$12.50$10.10--
$220.00Dec 18$112.30$116.30$114.30$55.03 06/09$54.60–$116.50$112.30--
$440.00Jan 15$8.60$12.50$10.55$8.90 06/18$2.80–$11.05$8.90--
$440.00Dec 18$6.00$9.30$7.65--$7.65–$7.65—$6.0047
$210.00Mar 19$127.20$131.40$129.30$74.40 07/13$69.90–$131.80$127.20--
$450.00Sep 18$0.00$2.90$1.45$1.45 06/11$0.73–$2.00$1.45--
$450.00Dec 18$5.10$8.40$6.75$3.30 07/14$2.35–$7.20$5.1085
$200.00Aug 21$126.70$130.60$128.65$81.00 06/26$58.85–$130.90$126.70--
$200.00Sep 18$127.50$131.40$129.45$82.00 06/11$60.80–$131.85$127.50--
$200.00Dec 18$131.00$134.60$132.80$105.00 07/31$68.55–$135.05$131.00--
$195.00Aug 21$131.70$135.50$133.60$105.00 07/30$63.45–$136.15$131.70--
$190.00Jan 15$140.80$144.80$142.80$120.50 07/31$77.75–$145.15$140.80--
$470.00Dec 18$3.70$7.30$5.50--$5.50–$5.50—$3.7010
$185.00Aug 21$141.60$145.50$143.55$111.70 07/30$72.80–$145.80$141.60--
$180.00Aug 21$146.60$150.50$148.55$116.60 07/30$77.85–$150.70$146.60--
$175.00Mar 19$158.00$161.50$159.75$99.30 07/13$93.95–$161.85$158.00--
$170.00Jan 15$160.00$163.60$161.80$139.00 07/31$93.95–$164.05$160.00--
$165.00Jan 15$164.50$168.40$166.45$135.00 07/30$98.30–$168.50$164.50--
$165.00Mar 19$166.50$170.60$168.55$107.10 07/13$101.65–$171.00$166.50--
$155.00Sep 18$172.10$176.00$174.05$109.50 06/08$103.05–$176.15$172.10--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$17.60$20.40$19.00$69.00 07/15$18.05–$75.15$19.00--
$330.00Dec 18$33.50$35.90$34.70$81.44 06/10$33.85–$81.00$34.70--
$320.00Sep 18$11.80$15.60$13.70$28.80 07/30$13.65–$66.30$13.70101
$320.00Mar 19$40.50$43.90$42.20$51.20 07/30$41.50–$80.75$42.20--
$340.00Sep 18$23.20$26.50$24.85$59.97 06/18$23.70–$84.60$24.85--
$340.00Dec 18$38.50$41.40$39.95$68.05 06/23$39.45–$89.40$39.95--
$310.00Sep 18$7.80$11.30$9.55$45.88 06/26$9.55–$57.70$9.559
$350.00Jan 15$47.20$50.80$49.00$94.72 07/17$47.75–$99.60$49.00--
$350.00Mar 19$57.00$60.50$58.75$71.10 07/30$57.80–$104.35$58.75--
$300.00Aug 21$0.50$4.80$2.65$10.50 07/31$2.60–$47.00$2.65--
$300.00Sep 18$5.30$7.70$6.50$43.28 07/29$6.50–$48.90$6.5010
$290.00Aug 21$0.00$4.30$2.15$10.00 07/30$2.07–$38.55$2.15--
$290.00Sep 18$3.00$5.50$4.25$20.50 07/30$4.25–$41.20$4.25--
$290.00Dec 18$17.10$18.60$17.85$47.80 07/22$17.65–$51.60$17.85--
$290.00Jan 15$18.00$22.00$20.00$38.87 06/17$19.40–$52.95$20.00--
$370.00Mar 19$69.50$73.10$71.30$91.50 07/30$70.20–$120.75$71.30--
$280.00Aug 21$0.05$3.90$1.98$5.31 07/31$1.50–$30.80$1.983
$280.00Sep 18$1.35$4.70$3.03$15.30 07/30$2.95–$34.25$3.03--
$280.00Dec 18$13.90$15.70$14.80$42.40 07/16$14.75–$44.35$14.80--
$280.00Jan 15$15.20$18.50$16.85$45.70 07/21$16.20–$46.45$16.85--
$280.00Mar 19$22.70$26.30$24.50$35.50 07/30$24.50–$53.45$24.50--
$270.00Aug 21$0.00$1.90$0.95$3.27 07/31$0.68–$23.90$0.95--
$270.00Sep 18$0.30$4.30$2.30$6.50 07/31$2.00–$27.40$2.30--
$270.00Dec 18$11.20$12.40$11.80$35.68 07/28$11.30–$38.30$11.80--
$270.00Jan 15$11.60$15.50$13.55$39.80 07/21$13.35–$40.40$13.55--
$270.00Mar 19$19.80$23.20$21.50$38.68 06/12$20.75–$47.40$21.50--
$390.00Dec 18$71.80$75.70$73.75$130.47 07/28$72.10–$135.05$73.75--
$390.00Jan 15$74.10$77.70$75.90$130.52 07/28$74.30–$135.60$75.90--
$260.00Aug 21$0.05$3.60$1.83$2.56 07/30$1.48–$17.85$1.83--
$260.00Sep 18$0.00$3.50$1.75$4.07 07/30$1.73–$21.80$1.75--
$260.00Dec 18$8.80$9.90$9.35$29.40 07/15$9.00–$32.70$9.35--
$260.00Jan 15$9.30$13.00$11.15$34.20 07/21$10.95–$34.80$11.15--
$260.00Mar 19$16.50$19.60$18.05$39.22 07/28$17.65–$41.70$18.05--
$250.00Aug 21$0.00$3.60$1.80$1.90 07/30$1.05–$12.85$1.80--
$250.00Sep 18$0.15$3.20$1.68$2.77 07/30$1.15–$16.90$1.68--
$250.00Dec 18$6.00$8.40$7.20$23.99 07/29$7.20–$27.70$7.2039
$250.00Jan 15$6.30$10.70$8.50$29.30 07/21$8.40–$29.50$8.50--
$250.00Mar 19$13.10$17.20$15.15$35.69 07/24$15.10–$36.55$15.15--
$240.00Aug 21$0.00$2.70$1.35$5.50 07/28$1.35–$9.05$1.35--
$240.00Sep 18$0.00$3.10$1.55$11.29 07/16$1.55–$12.55$1.55--
$240.00Dec 18$3.80$7.50$5.65$19.50 06/24$5.40–$23.10$5.65--
$420.00Dec 18$96.30$99.70$98.00$145.20 06/26$96.10–$164.00$98.00--
$230.00Aug 21$0.00$2.70$1.35$0.65 07/30$0.78–$6.20$0.65--
$230.00Sep 18$0.00$2.95$1.48$7.81 07/16$1.48–$9.40$1.48--
$230.00Dec 18$2.80$6.50$4.65$10.40 07/30$4.00–$18.75$4.65--
$220.00Aug 21$0.00$2.55$1.27$0.36 07/30$0.65–$4.20$0.368
$220.00Sep 18$0.10$2.85$1.48$6.30 07/20$1.35–$6.55$1.48--
$220.00Dec 18$1.10$4.50$2.80$15.45 07/23$2.80–$15.55$2.80--
$210.00Aug 21$0.00$2.65$1.33$1.83 07/30$1.30–$2.73$1.33--
$210.00Dec 18$1.15$4.60$2.88$15.40 06/09$2.88–$12.10$2.88--
$450.00Sep 18$119.80$124.00$121.90$192.50 07/13$119.75–$193.60$121.90--
$200.00Aug 21$0.00$2.60$1.30$1.68 07/30$1.03–$2.35$1.30--
$200.00Mar 19$4.00$7.10$5.55$15.24 07/22$5.55–$15.60$5.55--
$460.00Sep 18$129.80$134.00$131.90$202.47 07/13$129.75–$203.60$131.90--
$190.00Dec 18$0.05$3.40$1.73$2.47 07/31$1.73–$7.10$1.73--
$185.00Aug 21$0.00$2.60$1.30$1.18 07/27$0.63–$2.40$1.18--
$185.00Dec 18$0.55$3.30$1.92$5.57 07/22$1.60–$6.45$1.92--
$180.00Aug 21$0.00$2.60$1.30$0.60 07/30$0.57–$2.40$0.60--
$180.00Dec 18$0.10$3.20$1.65$1.77 07/31$1.60–$5.50$1.65--
$175.00Sep 18$0.00$2.65$1.33$2.10 06/11$1.15–$2.40$1.33--
$175.00Dec 18$0.10$3.10$1.60$3.30 06/16$1.60–$4.68$1.60--
$170.00Dec 18$0.10$3.10$1.60$4.46 07/24$1.50–$4.00$1.60--
$170.00Jan 15$0.00$4.10$2.05$2.28 07/30$1.93–$4.65$2.05--
$490.00Sep 18$159.80$164.00$161.90$232.60 07/29$159.70–$233.60$161.90--
$490.00Dec 18$160.40$164.60$162.50$206.70 06/11$160.00–$233.60$162.50--
$165.00Dec 18$0.00$3.00$1.50$4.00 07/24$1.25–$3.43$1.50--
$165.00Jan 15$0.15$3.90$2.03$1.98 07/30$1.55–$3.98$1.98--
$160.00Jan 15$0.00$3.20$1.60$2.63 07/30$1.60–$3.40$1.60--
$155.00Dec 18$0.00$3.40$1.70$4.80 06/03$1.55–$2.72$1.70--
$155.00Jan 15$0.00$2.90$1.45$2.38 07/30$1.43–$3.05$1.45--
$140.00Mar 19$0.00$3.20$1.60$3.30 07/20$1.60–$3.50$1.60--

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 115
Total Puts 46
Put/Call Ratio 0.40
Net Difference 69

Prior's Put/Call Breakdown

Total Calls 106
Total Puts 29
Put/Call Ratio 0.27
Net Difference 77

Prior 7-Day Put/Call Summary

Total Calls 669
Total Puts 388
Average Put/Call Ratio 0.81
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