Options Chain for CATALENT INC COM (CTLT) - $58.88 as of 11/20/2024 3:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.50 | 31.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 32.50 | 24.00 | 28.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 35.00 | 21.50 | 26.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 37.50 | 19.00 | 23.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 40.00 | 16.70 | 21.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 42.50 | 14.20 | 19.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 11.80 | 16.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 47.50 | 9.30 | 14.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 50.00 | 7.00 | 11.80 | 11.78 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:38 PM EST |
| 52.50 | 4.70 | 9.50 | 8.17 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.01 | 0.00 | 3/28/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 2.55 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.77 | 0.08 | -0.01 | 8/1/2024 | 11/20/2024 3:59:38 PM EST |
| 57.50 | 0.55 | 5.40 | 2.52 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.58 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 0.10 | 2.75 | 1.30 | +1.25 | +2,500.00% | 2 | 710 | 0.34 | 0.36 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 62.50 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 155 | 0.38 | 0.19 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.08 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 67.50 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.02 | 0.01 | 0.00 | 7/10/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 140 | 1.73 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:38 PM EST |
| 32.50 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 125 | 2.84 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:38 PM EST |
| 35.00 | 0.00 | 4.80 | 0.41 | 0.00 | 0.00% | 0 | 2,510 | 2.59 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:38 PM EST |
| 37.50 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 42.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 1,009 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 47.50 | 0.05 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 0.20 | 4.90 | 0.20 | -0.08 | -28.58% | 45 | 1,925 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 52.50 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.01 | 0.00 | 6/18/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.10 | 1.75 | 0.60 | -0.30 | -33.34% | 2 | 3,021 | 0.31 | -0.23 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 57.50 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 118 | 0.73 | -0.42 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 458 | 0.50 | -0.64 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 62.50 | 1.75 | 6.50 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.81 | 0.06 | -0.02 | 9/10/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 3.90 | 8.50 | % | 0 | 0 | 0.51 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 67.50 | 6.40 | 11.00 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:38 PM EST | |||
| 70.00 | 9.00 | 13.50 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 75.00 | 13.90 | 18.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 80.00 | 18.90 | 23.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 85.00 | 23.90 | 28.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 90.00 | 28.90 | 33.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |