Options Chain for IDT CORP CL B NEW (IDT) - $36.54 as of 5/2/2024 7:28:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.60 | 25.00 | 20.24 | 0.00 | 0.00% | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 5/2/2024 4:00:08 PM EST |
| 16.00 | 20.60 | 24.00 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 17.00 | 18.70 | 23.00 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 18.00 | 18.60 | 22.00 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 19.00 | 16.90 | 21.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 20.00 | 15.80 | 20.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 21.00 | 15.00 | 19.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 22.00 | 13.80 | 18.00 | % | 0 | 14 | 3.61 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 23.00 | 12.60 | 17.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 24.00 | 12.70 | 16.00 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 25.00 | 11.10 | 15.00 | % | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 26.00 | 9.80 | 14.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 27.00 | 9.80 | 13.00 | 8.00 | 0.00 | 0.00% | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 5/2/2024 4:00:08 PM EST |
| 28.00 | 8.80 | 12.00 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 5/2/2024 4:00:08 PM EST |
| 29.00 | 7.80 | 11.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 5/2/2024 4:00:08 PM EST |
| 30.00 | 6.50 | 10.00 | 4.64 | 0.00 | 0.00% | 0 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 5/2/2024 4:00:08 PM EST |
| 31.00 | 5.80 | 9.00 | 4.80 | 0.00 | 0.00% | 0 | 12 | 1.95 | 1.00 | 0.01 | 0.00 | 1/25/2024 | 5/2/2024 4:00:08 PM EST |
| 32.00 | 4.80 | 8.00 | 4.60 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.97 | 0.04 | -0.01 | 2/13/2024 | 5/2/2024 4:00:08 PM EST |
| 33.00 | 3.80 | 7.00 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.92 | 0.06 | -0.01 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 34.00 | 2.85 | 6.00 | 2.10 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.83 | 0.07 | -0.03 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 35.00 | 1.05 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 26 | 1.31 | 0.76 | 0.09 | -0.03 | 4/30/2024 | 5/2/2024 4:00:08 PM EST |
| 36.00 | 1.35 | 2.55 | 0.96 | 0.00 | 0.00% | 0 | 70 | 0.64 | 0.67 | 0.10 | -0.04 | 4/26/2024 | 5/2/2024 4:00:08 PM EST |
| 37.00 | 0.85 | 2.10 | 0.52 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.57 | 0.11 | -0.04 | 4/26/2024 | 5/2/2024 4:00:08 PM EST |
| 38.00 | 0.50 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.36 | 0.46 | 0.11 | -0.04 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 39.00 | 0.20 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 119 | 0.27 | 0.36 | 0.10 | -0.04 | 4/17/2024 | 5/2/2024 4:00:08 PM EST |
| 40.00 | 0.10 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.32 | 0.27 | 0.08 | -0.04 | 5/1/2024 | 5/2/2024 4:00:08 PM EST |
| 41.00 | 0.00 | 0.85 | 0.32 | 0.00 | 0.00% | 0 | 72 | 0.72 | 0.19 | 0.07 | -0.03 | 4/9/2024 | 5/2/2024 4:00:08 PM EST |
| 42.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 94 | 0.76 | 0.14 | 0.05 | -0.02 | 4/4/2024 | 5/2/2024 4:00:08 PM EST |
| 43.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.84 | 0.09 | 0.04 | -0.02 | 4/9/2024 | 5/2/2024 4:00:08 PM EST |
| 44.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.06 | 0.03 | -0.01 | 4/1/2024 | 5/2/2024 4:00:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.99 | 0.04 | 0.02 | -0.01 | 4/16/2024 | 5/2/2024 4:00:08 PM EST |
| 46.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 13 | 1.06 | 0.02 | 0.01 | -0.01 | 3/15/2024 | 5/2/2024 4:00:08 PM EST |
| 47.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 5/2/2024 4:00:08 PM EST |
| 48.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.01 | 0.00 | 0.00 | 3/20/2024 | 5/2/2024 4:00:08 PM EST |
| 49.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 5/2/2024 4:00:08 PM EST |
| 50.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 5/2/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 9 | 2.41 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 25 | 2.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 45 | 2.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 21 | 2.21 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 17 | 2.06 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 76 | 1.92 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 5/2/2024 4:00:08 PM EST |
| 25.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 78 | 1.78 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 5/2/2024 4:00:08 PM EST |
| 26.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 125 | 1.65 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 5/2/2024 4:00:08 PM EST |
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 106 | 1.52 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 5/2/2024 4:00:08 PM EST |
| 28.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 132 | 1.39 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 5/2/2024 4:00:08 PM EST |
| 29.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 103 | 1.27 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 5/2/2024 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 5/2/2024 4:00:08 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 175 | 1.03 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 5/2/2024 4:00:08 PM EST |
| 32.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 80 | 0.83 | -0.03 | 0.04 | -0.01 | 4/1/2024 | 5/2/2024 4:00:08 PM EST |
| 33.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.79 | -0.08 | 0.06 | -0.01 | 4/25/2024 | 5/2/2024 4:00:08 PM EST |
| 34.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.17 | 0.07 | -0.03 | 4/3/2024 | 5/2/2024 4:00:08 PM EST |
| 35.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.24 | 0.09 | -0.03 | 4/17/2024 | 5/2/2024 4:00:08 PM EST |
| 36.00 | 0.05 | 0.50 | 0.30 | -0.90 | -75.00% | 27 | 26 | 0.26 | -0.33 | 0.10 | -0.04 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 37.00 | 0.25 | 2.40 | 0.70 | -0.55 | -44.00% | 3 | 61 | 0.50 | -0.43 | 0.11 | -0.04 | 5/2/2024 | 5/2/2024 4:00:08 PM EST |
| 38.00 | 0.70 | 4.40 | 1.45 | 0.00 | 0.00% | 0 | 76 | 0.72 | -0.54 | 0.11 | -0.04 | 4/23/2024 | 5/2/2024 4:00:08 PM EST |
| 39.00 | 1.10 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.64 | 0.10 | -0.04 | 4/1/2024 | 5/2/2024 4:00:08 PM EST |
| 40.00 | 1.60 | 3.40 | % | 0 | 0 | 0.51 | -0.73 | 0.08 | -0.04 | 5/2/2024 4:00:08 PM EST | |||
| 41.00 | 2.10 | 4.60 | % | 0 | 0 | 0.69 | -0.81 | 0.07 | -0.03 | 5/2/2024 4:00:08 PM EST | |||
| 42.00 | 3.20 | 7.00 | % | 0 | 0 | 1.30 | -0.86 | 0.05 | -0.02 | 5/2/2024 4:00:08 PM EST | |||
| 43.00 | 4.00 | 8.00 | % | 0 | 0 | 1.40 | -0.91 | 0.04 | -0.02 | 5/2/2024 4:00:08 PM EST | |||
| 44.00 | 5.00 | 8.90 | % | 0 | 0 | 1.45 | -0.94 | 0.03 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 45.00 | 5.70 | 8.90 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 46.00 | 7.30 | 11.00 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 5/2/2024 4:00:08 PM EST | |||
| 47.00 | 8.20 | 12.00 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 48.00 | 8.90 | 12.50 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 49.00 | 9.90 | 13.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST | |||
| 50.00 | 11.00 | 14.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:08 PM EST |