Options Chain for CATALENT INC COM (CTLT) - $60.40 as of 9/6/2024 3:36:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.00 | 27.50 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 21.50 | 25.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 19.30 | 22.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 16.80 | 20.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 14.30 | 17.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 11.80 | 15.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 8.90 | 12.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 52.50 | 6.60 | 10.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 4.00 | 7.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 57.50 | 2.35 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 50 | 0.87 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 2 | 1,074 | 0.16 | 0.57 | 0.47 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.15 | 0.10 | +0.09 | +900.00% | 10 | 21 | 0.18 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 4 | 0.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 4.80 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 20 | 2.38 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 57.50 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | -0.25 | -50.00% | 1 | 522 | 0.13 | -0.43 | 0.47 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 1.45 | 5.00 | 2.25 | -1.55 | -40.79% | 1 | 12 | 0.78 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 3.90 | 7.50 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 6.30 | 10.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 8.80 | 12.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 13.30 | 17.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 18.30 | 22.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 23.00 | 27.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |