Options Chain for TERADATA CORP DEL COM (TDC) - $27.66 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.30 | 11.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 6.70 | 9.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 22.50 | 4.30 | 6.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 1.70 | 3.60 | 3.27 | 0.00 | 0.00% | 0 | 55 | 1.07 | 0.94 | 0.07 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 0.55 | 0.80 | 1.22 | 0.00 | 0.00% | 0 | 64 | 0.32 | 0.51 | 0.24 | -0.03 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.37 | 0.07 | 0.09 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.68 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 268 | 0.66 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 191 | 0.81 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.46 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.91 | -0.06 | 0.07 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 0.55 | 0.75 | 0.80 | +0.25 | +45.46% | 2 | 133 | 0.30 | -0.49 | 0.24 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 1.75 | 3.40 | 2.61 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.93 | 0.09 | -0.01 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 4.20 | 6.20 | 3.58 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 6.80 | 8.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 37.50 | 9.30 | 11.30 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 11.70 | 13.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 42.50 | 14.30 | 15.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 16.80 | 18.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 47.50 | 19.20 | 22.00 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 21.70 | 23.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |