Options Chain for IDT CORP CL B NEW (IDT) - $49.99 as of 11/20/2024 4:11:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.70 | 32.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 23.60 | 27.00 | 16.23 | 0.00 | 0.00% | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 20.80 | 24.00 | 22.70 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 19.30 | 23.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 18.70 | 22.00 | 20.56 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 17.30 | 21.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 32.00 | 16.70 | 20.00 | 18.15 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 15.00 | 19.00 | 18.69 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 14.40 | 18.00 | 16.32 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 13.00 | 16.90 | 15.40 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 12.00 | 16.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 37.00 | 12.00 | 15.50 | 13.20 | 0.00 | 0.00% | 0 | 9 | 1.64 | 1.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 38.00 | 11.00 | 14.50 | 13.38 | 0.00 | 0.00% | 0 | 30 | 1.55 | 0.98 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 39.00 | 9.70 | 13.50 | % | 0 | 0 | 1.46 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 8.90 | 12.50 | 10.25 | 0.00 | 0.00% | 0 | 30 | 1.37 | 0.90 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 41.00 | 8.10 | 11.30 | 2.10 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.90 | 0.03 | -0.02 | 9/4/2024 | 11/20/2024 4:00:07 PM EST |
| 42.00 | 7.50 | 10.50 | 3.10 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.87 | 0.03 | -0.02 | 4/2/2024 | 11/20/2024 4:00:07 PM EST |
| 43.00 | 6.10 | 10.00 | 8.46 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.83 | 0.04 | -0.02 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 44.00 | 5.30 | 9.00 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.79 | 0.04 | -0.03 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 45.00 | 4.60 | 7.80 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.74 | 0.04 | -0.03 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 46.00 | 4.40 | 7.00 | % | 0 | 0 | 0.71 | 0.70 | 0.05 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 47.00 | 3.60 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 49 | 0.68 | 0.65 | 0.05 | -0.04 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 48.00 | 2.55 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.59 | 0.05 | -0.04 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 49.00 | 1.90 | 4.90 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.54 | 0.06 | -0.04 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 50.00 | 2.00 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 95 | 0.50 | 0.48 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 55.00 | 0.65 | 1.05 | 0.90 | -0.15 | -14.29% | 1 | 51 | 0.49 | 0.26 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.12 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.05 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 4.50 | % | 0 | 0 | 1.83 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 0.00 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 0.00 | 2.75 | 1.50 | 0.00 | 0.00% | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 0.00 | 4.50 | 0.96 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 2.75 | 1.05 | 0.00 | 0.00% | 0 | 26 | 2.15 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 0.00 | 2.75 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 0.00 | 2.75 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 0.00 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 2.75 | 0.32 | 0.00 | 0.00% | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 0.00 | 2.75 | 0.30 | 0.00 | 0.00% | 0 | 56 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 37.00 | 0.00 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 46 | 1.50 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 11/20/2024 4:00:07 PM EST |
| 38.00 | 0.00 | 2.70 | % | 0 | 0 | 1.40 | -0.02 | 0.02 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 39.00 | 0.00 | 4.50 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.03 | 0.02 | -0.01 | 8/30/2024 | 11/20/2024 4:00:07 PM EST |
| 40.00 | 0.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.10 | 0.02 | -0.02 | 10/9/2024 | 11/20/2024 4:00:07 PM EST |
| 41.00 | 0.00 | 1.85 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.10 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 42.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.98 | -0.13 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 43.00 | 0.00 | 2.05 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.17 | 0.04 | -0.02 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 44.00 | 0.00 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.21 | 0.04 | -0.03 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.26 | 0.04 | -0.03 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 46.00 | 0.00 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.30 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 47.00 | 0.00 | 3.60 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.35 | 0.05 | -0.04 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 48.00 | 0.00 | 3.30 | 1.66 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.41 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 49.00 | 0.00 | 3.60 | 2.36 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.46 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 50.00 | 2.20 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.52 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 55.00 | 5.30 | 8.20 | 5.09 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.74 | 0.04 | -0.04 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 60.00 | 8.20 | 13.00 | 9.42 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.88 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 65.00 | 13.20 | 18.00 | % | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 18.10 | 22.90 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |