Options Chain for CATALENT INC COM (CTLT) - $55.95 as of 4/25/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.30 | 23.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 37.50 | 17.80 | 21.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 40.00 | 15.30 | 18.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 42.50 | 12.80 | 16.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 45.00 | 10.30 | 13.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 47.50 | 7.90 | 11.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 50.00 | 5.40 | 8.50 | % | 0 | 0 | 0.95 | 0.96 | 0.02 | -0.02 | 4/25/2024 3:59:41 PM EST | |||
| 52.50 | 2.95 | 6.50 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.84 | 0.06 | -0.03 | 4/18/2024 | 4/25/2024 3:59:41 PM EST |
| 55.00 | 0.10 | 5.00 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.63 | 0.11 | -0.04 | 4/22/2024 | 4/25/2024 3:59:41 PM EST |
| 57.50 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 105 | 0.34 | 0.34 | 0.11 | -0.03 | 4/22/2024 | 4/25/2024 3:59:41 PM EST |
| 60.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.24 | 0.11 | 0.06 | -0.01 | 4/22/2024 | 4/25/2024 3:59:41 PM EST |
| 62.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.03 | 0.02 | 0.00 | 4/15/2024 | 4/25/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 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 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 42.50 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.04 | 0.02 | -0.02 | 4/23/2024 | 4/25/2024 3:59:41 PM EST |
| 52.50 | 0.15 | 0.55 | 0.50 | +0.10 | +25.00% | 5 | 1,087 | 0.27 | -0.16 | 0.06 | -0.03 | 4/25/2024 | 4/25/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 48 | 0.28 | -0.37 | 0.11 | -0.04 | 4/19/2024 | 4/25/2024 3:59:41 PM EST |
| 57.50 | 0.10 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 47 | 0.76 | -0.66 | 0.11 | -0.03 | 4/17/2024 | 4/25/2024 3:59:41 PM EST |
| 60.00 | 3.50 | 7.00 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.89 | 0.06 | -0.01 | 4/22/2024 | 4/25/2024 3:59:41 PM EST |
| 62.50 | 5.70 | 9.00 | % | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 65.00 | 8.20 | 11.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 70.00 | 13.20 | 16.50 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:41 PM EST |
| 75.00 | 18.20 | 21.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 80.00 | 23.20 | 26.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 85.00 | 28.20 | 31.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST |