Options Chain for TERADATA CORP DEL COM (TDC) - $21.54 as of 5/27/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.90 | 10.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 6.50 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.99 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 4.10 | 4.90 | % | 0 | 0 | 0.61 | 0.94 | 0.03 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 2.20 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 740 | 0.37 | 0.78 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 0.80 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 202 | 0.35 | 0.46 | 0.15 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 21 | 439 | 0.34 | 0.19 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 25 | 695 | 0.38 | 0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.51 | 0.02 | 0.02 | 0.00 | 5/7/2025 | 5/27/2025 1:59:01 PM EST |
| 32.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 465 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 76 | 1.20 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 146 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:59:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 1:59:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 105 | 0.87 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 67 | 0.68 | -0.06 | 0.03 | -0.01 | 3/14/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 0.30 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 126 | 0.36 | -0.22 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 1.25 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 300 | 0.36 | -0.54 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 3.10 | 3.30 | 1.85 | 0.00 | 0.00% | 0 | 107 | 0.32 | -0.81 | 0.09 | -0.01 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 27.50 | 5.20 | 6.50 | 7.80 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.93 | 0.04 | 0.00 | 4/22/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 7.90 | 8.80 | 7.32 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.98 | 0.02 | 0.00 | 3/21/2025 | 5/27/2025 1:59:01 PM EST |
| 32.50 | 10.30 | 11.50 | 7.79 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 12.80 | 14.30 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:01 PM EST |
| 37.50 | 15.50 | 16.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 17.80 | 19.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 42.50 | 20.30 | 21.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 22.80 | 24.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 47.50 | 25.40 | 27.10 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:59:01 PM EST |