Tour v456
IDCC
INTERDIGITAL INC
$262.05 +0.71%
(7/28 18:42) ◀
|
Wednesday, July 29, 2026 (2:20pm)
January 2026
|
▶
◀ 7/29 14:21

Option Volume

Detail
ℹ
Current (07/29 2:20pm) 28
Calls: 15 (54%)
Puts: 13 (46%)
Prior (04/30) 1,002
Calls: 634 (63%)
Puts: 368 (37%)
Current vs Prior -97.21%
Calls: -97.63% (Calls)
Puts: -96.47% (Puts)
Prior 7-Day Total 1,045
Calls: 666 (64%)
Puts: 379 (36%)
Prior 7-Day Average 522
Calls: 95 (64%)
Puts: 54 (36%)
Current vs Prior 7-Day Avg -94.64%
Calls: -84.23%
Puts: -75.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:20pm) $99.9K
Calls: $26.9K (27%)
Puts: $73.0K (73%)
Prior (04/30) $2.03M
Calls: $962.6K (47%)
Puts: $1.07M (53%)
Current vs Prior -95.09%
Calls: -97.20%
Puts: -93.20%
Prior 7-Day Total $2.15M
Calls: $1.04M (49%)
Puts: $1.10M (51%)
Prior 7-Day Average $1.07M
Calls: $149.1K (49%)
Puts: $157.5K (51%)
Current vs Prior 7-Day Avg -90.69%
Calls: -81.93%
Puts: -53.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:20pm) 0.87
Prior (04/30) 0.58
Current vs Prior +49.31%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +87.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29 2:20pm) 5,461
Calls: 3,225 (59%)
Puts: 2,236 (41%)
Prior (04/30) 6,161
Calls: 3,030 (49%)
Puts: 3,131 (51%)
Current vs Prior -11.36%
Prior 7-Day Total 12,295
Calls: 6,041 (49%)
Puts: 6,254 (51%)
Prior 7-Day Average 6,147
Calls: 3,020 (49%)
Puts: 3,127 (51%)
Current vs Prior 7-Day Avg -11.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.78% | 17.40%
Prior 11.17% | 15.87%
Current vs Prior +23.34% | +9.65%
Prior 7-Day Avg 10.20% | 15.22%
Current vs 7-Day Avg +35.12% | +14.31%
Prior 7-Day Eod 11.17% | 15.87%
Current vs 7-Day Eod +23.34% | +9.65%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.36% | 14.07%
Calls: 19.58% | 15.10%
Puts: 17.14% | 13.05%
Prior 18.51% | 10.53%
Calls: 18.57% | 11.47%
Puts: 18.45% | 9.59%
Current vs Prior -0.81% | +33.62%
Prior 7-Day Avg 18.51% | 10.53%
Calls: 18.57% | 11.47%
Puts: 18.45% | 9.59%
Current vs 7-Day Avg -0.81% | +33.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($73.0K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 97% vs prior. P/C ratio rising 49% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.55, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2115.2018.50$16.8519.6%20.565
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2117.6020.90$19.2517.1%--0.5511

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 12, top 2)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2115.2018.50$16.8519.6%20.565
$270.00Aug 2110.5014.00$12.2528.6%20.466
$300.00Aug 212.506.00$4.2582.4%20.2173
$280.00Aug 217.5010.50$9.0033.3%10.3616
$290.00Aug 214.008.00$6.0066.7%10.2719
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 212.156.00$4.0894.4%20.1779
$260.00Aug 2112.3015.20$13.7521.1%10.455

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. 12 found (best R:R 39.00, avg 9.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Aug 21$0.25$9.75$0.2539.00$330.25
$320.00$330.00Aug 21$0.95$9.05$0.959.53$320.95
$300.00$310.00Aug 21$1.37$8.63$1.376.30$301.37
$290.00$300.00Aug 21$1.75$8.25$1.754.71$291.75
$280.00$290.00Aug 21$3.00$7.00$3.002.33$283.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.30$9.70$0.3032.33$209.70
$230.00$210.00Aug 21$1.68$18.32$1.6810.90$228.32
$250.00$230.00Aug 21$5.82$14.18$5.822.44$244.18
$260.00$250.00Aug 21$3.85$6.15$3.851.60$256.15
$270.00$260.00Aug 21$5.50$4.50$5.500.82$264.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.22, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 21$4.60$4.60$5.400.85$264.60
$270.00$280.00Aug 21$3.25$3.25$6.750.48$273.25
$280.00$290.00Aug 21$3.00$3.00$7.000.43$283.00
$290.00$300.00Aug 21$1.75$1.75$8.250.21$291.75
$300.00$310.00Aug 21$1.37$1.37$8.630.16$301.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$5.50$5.50$4.501.22$264.50
$260.00$250.00Aug 21$3.85$3.85$6.150.63$256.15
$250.00$230.00Aug 21$5.82$5.82$14.180.41$244.18
$230.00$210.00Aug 21$1.68$1.68$18.320.09$228.32
$210.00$200.00Aug 21$0.30$0.30$9.700.03$209.70

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. 2 found (cheapest 11.68% of stock, avg 11.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$16.85$13.75$30.60$229.40$290.6011.68%
$270.00Aug 21$12.25$19.25$31.50$238.50$301.5012.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.90% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$200.00Aug 21$2.88$2.10$4.98$195.02$314.98
$310.00$210.00Aug 21$2.88$2.40$5.28$204.72$315.28
$300.00$200.00Aug 21$4.25$2.10$6.35$193.65$306.35
$300.00$210.00Aug 21$4.25$2.40$6.65$203.35$306.65
$310.00$230.00Aug 21$2.88$4.08$6.96$223.04$316.96
$290.00$200.00Aug 21$6.00$2.10$8.10$191.90$298.10
$300.00$230.00Aug 21$4.25$4.08$8.33$221.67$308.33
$290.00$210.00Aug 21$6.00$2.40$8.40$201.60$298.40
$290.00$230.00Aug 21$6.00$4.08$10.08$219.92$300.08
$280.00$200.00Aug 21$9.00$2.10$11.10$188.90$291.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 5.67, avg credit $5.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$8.50$1.505.67$261.50$288.50
260/270290/300Aug 21$7.25$2.752.64$262.75$297.25
250/260270/280Aug 21$7.10$2.902.45$252.90$277.10
260/270300/310Aug 21$6.87$3.132.19$263.13$306.87
250/260280/290Aug 21$6.85$3.152.17$253.15$286.85
260/270320/330Aug 21$6.45$3.551.82$263.55$326.45
260/270330/340Aug 21$5.75$4.251.35$264.25$335.75
250/260290/300Aug 21$5.60$4.401.27$254.40$295.60
230/250260/270Aug 21$10.42$9.581.09$239.58$270.42
250/260300/310Aug 21$5.22$4.781.09$254.78$305.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.25$9.7539.00
$290.00$300.00$310.00Aug 21$0.38$9.6225.32
$320.00$330.00$340.00Aug 21$0.70$9.3013.29
$280.00$290.00$300.00Aug 21$1.25$8.757.00
$260.00$270.00$280.00Aug 21$1.35$8.656.41
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$1.65$8.355.06
$210.00$230.00$250.00Aug 21$4.14$15.863.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.72, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$1.45$8.55
$300.00$310.001:2Aug 21-$1.51$8.49
$330.00$340.001:2Aug 21-$1.90$8.10
$290.00$300.001:2Aug 21-$2.50$7.50
$280.00$290.001:2Aug 21-$3.00$7.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Aug 21-$0.72$19.28
$210.00$200.001:2Aug 21-$1.80$8.20
$260.00$250.001:2Aug 21-$6.05$3.95
$270.00$260.001:2Aug 21-$8.25$1.75
$250.00$230.001:2Aug 21$1.74$18.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.01%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$10.500.463.0%4.01%7.04%26
$280.00Aug 21$7.500.366.8%2.86%9.71%116
$290.00Aug 21$4.000.2710.7%1.53%12.19%119
$300.00Aug 21$2.500.2114.5%0.95%15.44%273
$320.00Aug 21$1.900.1522.1%0.73%22.84%--17
$310.00Aug 21$0.850.1518.3%0.32%18.62%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. 160 contracts (avg 145 vol/day, 160 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 $240.00 12-18 call last traded $44.10 on 07/23 (now $42.50/$46.00) — try a limit near $44.10. Also watch the $280.00 08-21 call last traded $7.60 on 07/24 (now $5.50/$9.70) — try a limit near $7.60; the $310.00 08-21 call last traded $2.92 on 07/23 (now $1.65/$4.40) — try a limit near $2.92.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$13.70$17.70$15.70$14.20 07/24$14.30–$35.10$14.20--
$260.00Sep 18$19.40$22.70$21.05$27.98 07/14$19.75–$39.15$21.05--
$260.00Dec 18$32.50$36.00$34.25$35.40 07/22$32.35–$51.85$34.25--
$260.00Jan 15$35.30$38.50$36.90$39.35 07/21$35.25–$54.20$36.90--
$260.00Mar 19$44.60$47.50$46.05$44.50 07/22$43.30–$62.05$44.60--
$270.00Aug 21$9.30$12.90$11.10$10.48 07/24$9.95–$29.10$10.48--
$270.00Sep 18$13.90$18.20$16.05$17.80 07/20$15.25–$33.70$16.05--
$270.00Dec 18$28.30$31.50$29.90$42.41 06/24$28.15–$46.65$29.90--
$270.00Mar 19$39.70$43.50$41.60$46.21 07/10$39.45–$57.10$41.60--
$250.00Aug 21$19.40$22.70$21.05$22.80 07/22$19.60–$42.20$21.05--
$250.00Sep 18$24.10$28.00$26.05$27.90 07/22$24.60–$45.70$26.05--
$250.00Dec 18$37.20$40.50$38.85$60.20 07/01$37.25–$57.70$38.85--
$250.00Mar 19$48.50$52.00$50.25$50.12 07/20$47.70–$67.30$50.12--
$280.00Aug 21$5.50$9.70$7.60$7.60 07/24$7.60–$23.60$7.6015
$280.00Sep 18$10.10$14.40$12.25$15.50 07/16$11.70–$28.35$12.25--
$280.00Dec 18$24.70$27.50$26.10$26.78 07/22$24.40–$41.40$26.10--
$280.00Jan 15$26.60$30.00$28.30$29.50 07/21$27.00–$44.15$28.30--
$280.00Mar 19$35.60$39.50$37.55$37.00 07/22$35.55–$52.55$37.00--
$240.00Dec 18$42.50$46.00$44.25$44.10 07/23$42.45–$63.85$44.104
$290.00Aug 21$3.50$6.70$5.10$6.40 07/24$4.78–$19.20$5.10--
$290.00Sep 18$7.70$11.40$9.55$14.20 07/10$8.95–$23.60$9.55--
$290.00Dec 18$20.00$24.00$22.00$23.30 07/22$20.85–$36.80$22.00--
$290.00Jan 15$22.70$26.50$24.60$25.30 07/21$23.70–$39.75$24.60--
$290.00Mar 19$31.80$35.90$33.85$42.55 06/25$32.40–$48.40$33.85--
$230.00Aug 21$33.20$36.80$35.00$35.00 07/13$32.90–$57.95$35.00--
$230.00Dec 18$49.00$52.00$50.50$77.35 06/12$48.35–$70.25$50.50--
$230.00Mar 19$58.50$62.50$60.50$83.10 06/12$58.10–$78.95$60.50--
$300.00Aug 21$3.00$4.00$3.50$4.50 07/24$3.10–$15.20$3.50--
$300.00Sep 18$5.50$8.70$7.10$7.41 07/21$6.70–$19.95$7.10--
$300.00Dec 18$16.90$21.00$18.95$20.00 07/22$17.95–$32.65$18.95--
$300.00Jan 15$19.30$23.50$21.40$22.30 07/21$20.70–$35.75$21.40--
$300.00Mar 19$28.10$32.40$30.25$51.10 06/15$29.10–$44.40$30.25--
$220.00Dec 18$54.80$58.50$56.65$55.03 06/09$54.60–$77.50$55.03--
$310.00Aug 21$1.65$4.40$3.03$2.92 07/23$2.55–$11.85$2.9210
$310.00Sep 18$2.80$7.50$5.15$11.47 07/09$4.50–$16.35$5.15--
$310.00Dec 18$14.10$18.50$16.30$18.10 07/16$15.55–$29.00$16.30--
$310.00Jan 15$16.40$20.50$18.45$19.50 07/21$17.85–$32.15$18.45--
$210.00Mar 19$70.40$74.40$72.40$74.40 07/13$69.90–$91.95$72.40--
$320.00Aug 21$0.20$3.90$2.05$2.30 07/21$1.53–$9.10$2.05--
$320.00Sep 18$1.60$5.90$3.75$4.87 07/21$3.75–$13.25$3.75--
$320.00Dec 18$11.60$16.00$13.80$15.89 07/17$13.15–$25.50$13.80--
$320.00Jan 15$13.80$18.00$15.90$16.70 07/20$15.60–$28.65$15.90--
$200.00Aug 21$60.00$63.80$61.90$81.00 06/26$58.85–$85.40$61.90--
$200.00Sep 18$61.70$65.90$63.80$82.00 06/11$60.80–$86.90$63.80--
$200.00Dec 18$69.40$72.90$71.15$75.41 07/15$68.55–$92.60$71.15--
$330.00Aug 21$0.00$3.90$1.95$1.45 07/21$1.45–$7.10$1.45--
$330.00Sep 18$1.00$4.90$2.95$2.70 07/22$2.75–$10.90$2.70--
$330.00Dec 18$9.60$13.90$11.75$27.30 06/15$11.15–$22.55$11.75--
$330.00Jan 15$11.50$15.90$13.70$31.25 06/17$13.35–$25.60$13.70--
$340.00Aug 21$0.00$3.80$1.90$2.97 07/09$0.95–$5.40$1.90--
$340.00Sep 18$0.80$3.40$2.10$2.93 07/21$2.10–$8.80$2.10--
$340.00Dec 18$7.90$12.20$10.05$10.83 07/22$9.45–$19.70$10.05--
$340.00Jan 15$9.70$14.00$11.85$15.43 07/14$11.60–$22.65$11.85--
$340.00Mar 19$17.50$21.80$19.65$30.50 06/23$18.85–$31.30$19.65--
$175.00Mar 19$95.00$99.10$97.05$99.30 07/13$93.95–$118.20$97.05--
$350.00Aug 21$0.00$3.40$1.70$1.65 07/22$0.93–$4.18$1.652
$350.00Sep 18$0.05$4.20$2.13$11.40 06/22$1.65–$7.45$2.13--
$350.00Dec 18$6.10$10.70$8.40$8.97 07/20$8.10–$17.35$8.40--
$350.00Jan 15$8.00$12.40$10.20$16.50 07/08$10.15–$20.05$10.20--
$350.00Mar 19$15.50$19.80$17.65$17.95 07/23$17.05–$28.55$17.65--
$165.00Mar 19$103.00$106.80$104.90$107.10 07/13$101.65–$126.50$104.90--
$360.00Aug 21$0.00$3.30$1.65$3.07 06/30$1.02–$3.80$1.65--
$360.00Sep 18$0.25$4.00$2.13$8.50 06/17$1.05–$5.85$2.13--
$360.00Dec 18$4.70$9.30$7.00$19.70 06/15$6.95–$15.20$7.00--
$360.00Jan 15$6.80$11.00$8.90$11.70 07/17$8.65–$17.90$8.90--
$360.00Mar 19$13.70$17.90$15.80$17.60 07/21$15.30–$25.75$15.80--
$155.00Sep 18$104.50$108.70$106.60$109.50 06/08$103.05–$129.90$106.60--
$370.00Sep 18$0.00$3.80$1.90$1.25 07/24$1.28–$4.80$1.25--
$370.00Dec 18$3.90$8.10$6.00$14.00 07/06$5.85–$13.25$6.00--
$370.00Jan 15$5.40$9.60$7.50$16.60 06/30$7.45–$16.00$7.50--
$370.00Mar 19$12.00$16.30$14.15$15.65 07/13$13.90–$23.80$14.15--
$150.00Dec 18$112.10$116.20$114.15$138.62 07/01$110.75–$136.55$114.15--
$145.00Mar 19$120.00$123.60$121.80$134.40 07/09$118.50–$143.70$121.80--
$380.00Aug 21$0.00$2.75$1.38$1.89 06/26$0.80–$2.50$1.381
$380.00Dec 18$3.00$6.70$4.85$14.35 06/23$4.85–$11.70$4.85--
$380.00Jan 15$4.50$7.90$6.20$14.80 06/30$6.20–$14.05$6.20--
$380.00Mar 19$10.50$14.90$12.70$16.12 07/10$12.25–$21.60$12.70--
$390.00Sep 18$0.00$3.50$1.75$2.39 06/26$0.95–$3.55$1.75--
$390.00Dec 18$2.50$6.30$4.40$11.80 06/12$4.35–$10.25$4.40--
$390.00Jan 15$4.30$7.40$5.85$13.00 06/24$5.60–$12.65$5.85--
$400.00Sep 18$0.00$2.75$1.38$0.40 06/29$1.38–$2.90$0.40--
$400.00Dec 18$1.55$5.00$3.28$11.80 06/23$3.28–$9.00$3.28--
$400.00Jan 15$3.30$6.90$5.10$11.80 06/23$4.90–$11.20$5.10--
$115.00Dec 18$145.00$149.20$147.10$160.15 07/09$143.65–$169.90$147.10--
$410.00Sep 18$0.00$2.90$1.45$1.91 06/26$1.02–$2.30$1.45--
$410.00Dec 18$1.15$5.00$3.08$10.73 06/11$3.08–$7.90$3.08--
$410.00Jan 15$2.30$6.50$4.40$10.60 06/23$4.30–$10.00$4.40--
$420.00Sep 18$0.00$2.90$1.45$2.49 06/18$0.83–$2.40$1.45--
$420.00Dec 18$1.65$4.90$3.28$4.79 06/09$3.08–$6.95$3.28--
$430.00Dec 18$0.50$4.70$2.60$5.50 06/25$2.45–$6.25$2.60--
$430.00Jan 15$1.40$5.70$3.55$9.90 06/18$3.30–$8.00$3.55--
$440.00Jan 15$1.05$5.00$3.03$8.90 06/18$2.80–$7.00$3.03--
$450.00Sep 18$0.00$1.50$0.75$1.45 06/11$0.73–$2.00$0.75--
$450.00Dec 18$0.90$5.00$2.95$3.30 07/14$2.35–$4.95$2.95--
$460.00Sep 18$0.00$3.20$1.60$1.60 06/12$0.55–$2.40$1.60--
$470.00Sep 18$0.00$2.60$1.30$1.35 06/12$0.95–$2.40$1.30--
$490.00Sep 18$0.00$2.80$1.40$1.10 06/15$1.33–$2.40$1.10--
$500.00Dec 18$0.00$3.90$1.95$2.94 07/08$1.60–$2.80$1.95--
$580.00Dec 18$0.05$2.20$1.13$1.60 06/17$0.88–$2.05$1.13--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$13.50$16.50$15.00$15.94 07/24$9.75–$17.85$15.00--
$260.00Sep 18$17.00$21.00$19.00$11.38 06/22$13.05–$21.80$17.00--
$260.00Dec 18$28.80$31.30$30.05$29.40 07/15$24.35–$32.70$29.40--
$260.00Jan 15$30.80$34.50$32.65$34.20 07/21$26.20–$34.80$32.65--
$260.00Mar 19$38.20$41.10$39.65$40.78 07/22$32.75–$41.70$39.65--
$270.00Aug 21$18.80$22.00$20.40$20.20 07/22$14.00–$23.90$20.20--
$270.00Sep 18$22.50$26.10$24.30$19.80 06/12$17.15–$27.40$22.50--
$270.00Dec 18$34.30$37.00$35.65$34.50 07/15$28.70–$38.30$34.50--
$270.00Jan 15$36.50$40.00$38.25$39.80 07/21$30.75–$40.40$38.25--
$270.00Mar 19$44.20$46.60$45.40$38.68 06/12$37.75–$47.40$44.20--
$250.00Aug 21$8.50$12.10$10.30$12.10 07/21$7.20–$12.85$10.30--
$250.00Sep 18$12.30$16.50$14.40$8.78 06/22$9.90–$16.90$12.30--
$250.00Dec 18$24.10$26.50$25.30$24.80 07/15$19.95–$27.70$24.80--
$250.00Jan 15$26.00$29.50$27.75$29.30 07/21$22.15–$29.50$27.75--
$250.00Mar 19$32.90$36.00$34.45$35.69 07/24$28.40–$36.55$34.45--
$280.00Aug 21$25.00$28.60$26.80$25.58 07/16$18.75–$30.80$25.58--
$280.00Sep 18$28.70$32.90$30.80$23.20 07/06$22.50–$34.25$28.70--
$280.00Dec 18$40.10$43.20$41.65$42.40 07/16$33.80–$44.35$41.65--
$280.00Jan 15$42.00$46.00$44.00$45.70 07/21$36.00–$46.45$44.00--
$280.00Mar 19$49.30$53.50$51.40$43.61 06/12$42.75–$53.45$49.30--
$240.00Aug 21$4.80$9.00$6.90$8.24 07/21$4.60–$9.05$6.90--
$240.00Sep 18$8.50$12.50$10.50$11.29 07/16$7.30–$12.55$10.50--
$240.00Dec 18$19.40$21.90$20.65$19.50 06/24$16.20–$23.10$19.50--
$290.00Aug 21$32.50$35.90$34.20$26.86 06/30$24.05–$38.55$32.50--
$290.00Sep 18$35.60$39.80$37.70$32.87 06/26$27.75–$41.20$35.60--
$290.00Dec 18$46.20$49.90$48.05$47.80 07/22$39.15–$51.60$47.80--
$290.00Jan 15$48.40$52.00$50.20$38.87 06/17$41.30–$52.95$48.40--
$230.00Aug 21$2.15$6.40$4.28$5.69 07/20$3.08–$6.20$4.28--
$230.00Sep 18$5.10$9.50$7.30$7.81 07/16$4.90–$9.40$7.30--
$230.00Dec 18$15.80$17.60$16.70$13.80 07/07$13.35–$18.75$15.80--
$300.00Aug 21$41.00$43.70$42.35$29.00 06/23$30.30–$47.00$41.00--
$220.00Aug 21$1.00$4.50$2.75$3.67 07/24$2.33–$4.20$2.75--
$220.00Sep 18$3.00$7.40$5.20$6.30 07/20$3.40–$6.55$5.20--
$220.00Dec 18$11.50$15.50$13.50$15.45 07/23$10.75–$15.55$13.50--
$310.00Sep 18$51.60$55.40$53.50$45.88 06/26$40.60–$57.70$51.60--
$210.00Aug 21$0.15$4.20$2.18$2.35 07/22$1.75–$3.53$2.18--
$210.00Dec 18$8.50$12.50$10.50$15.40 06/09$8.45–$12.10$10.50--
$320.00Sep 18$60.20$64.20$62.20$45.42 06/18$47.85–$66.30$60.20--
$200.00Aug 21$0.00$3.90$1.95$1.40 07/24$1.03–$2.25$1.40--
$200.00Mar 19$12.30$16.50$14.40$15.24 07/22$11.25–$15.60$14.40--
$195.00Dec 18$5.10$9.50$7.30$10.60 06/02$5.95–$8.40$7.30--
$330.00Sep 18$69.90$73.70$71.80$69.00 07/15$55.50–$75.15$69.90--
$330.00Dec 18$75.90$79.80$77.85$81.44 06/10$64.55–$81.00$77.85--
$190.00Dec 18$4.10$8.50$6.30$5.19 07/01$5.20–$7.10$5.19--
$185.00Dec 18$3.50$7.50$5.50$5.57 07/22$4.50–$6.45$5.50--
$340.00Sep 18$79.10$83.10$81.10$59.97 06/18$63.55–$84.60$79.10--
$340.00Dec 18$84.10$88.00$86.05$68.05 06/23$71.85–$89.40$84.10--
$180.00Dec 18$3.40$7.00$5.20$4.77 07/22$4.08–$5.50$4.77--
$175.00Sep 18$0.00$3.80$1.90$2.10 06/11$1.15–$2.40$1.90--
$175.00Dec 18$1.90$6.20$4.05$3.30 06/16$3.45–$4.68$3.30--
$350.00Jan 15$94.20$97.30$95.75$94.72 07/17$81.25–$99.60$94.72--
$170.00Dec 18$1.10$5.80$3.45$4.46 07/24$2.93–$4.00$3.45--
$165.00Dec 18$1.80$5.00$3.40$4.00 07/24$2.68–$3.43$3.40--
$360.00Sep 18$98.10$102.40$100.25$103.50 06/02$80.50–$103.80$100.25--
$155.00Dec 18$0.90$4.20$2.55$4.80 06/03$2.20–$2.72$2.55--
$140.00Mar 19$1.00$5.00$3.00$3.30 07/20$2.50–$3.50$3.00--
$390.00Dec 18$129.70$133.00$131.35$115.00 06/11$112.45–$135.05$129.70--
$420.00Dec 18$158.50$162.00$160.25$145.20 06/26$140.15–$164.00$158.50--
$450.00Sep 18$187.80$192.10$189.95$192.50 07/13$167.30–$193.60$189.95--
$460.00Sep 18$197.80$202.10$199.95$202.47 07/13$177.25–$203.60$199.95--
$490.00Dec 18$227.80$232.10$229.95$206.70 06/11$207.40–$233.60$227.80--

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 15
Total Puts 13
Put/Call Ratio 0.87
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 634
Total Puts 368
Put/Call Ratio 0.58
Net Difference 266

Prior 7-Day Put/Call Summary

Total Calls 666
Total Puts 379
Average Put/Call Ratio 0.46
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