Options Chain for IDT CORP CL B NEW (IDT) - $52.65 as of 3/28/2025 8:08:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.40 | 33.60 | 31.89 | 0.00 | 0.00% | 0 | 89 | 3.70 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 25.40 | 28.60 | 13.39 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 20.60 | 23.60 | 19.30 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 15.80 | 18.60 | 15.98 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 15.20 | 17.70 | 15.08 | 0.00 | 0.00% | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 14.20 | 16.20 | 14.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 13.00 | 15.70 | 13.03 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:49 PM EST |
| 39.00 | 11.30 | 14.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 11.00 | 13.80 | 8.40 | 0.00 | 0.00% | 0 | 71 | 1.07 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:49 PM EST |
| 41.00 | 9.70 | 12.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 42.00 | 9.20 | 11.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 43.00 | 8.10 | 10.70 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 44.00 | 6.90 | 9.70 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 6.10 | 8.70 | 3.20 | 0.00 | 0.00% | 0 | 82 | 0.92 | 0.97 | 0.02 | -0.03 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 46.00 | 4.40 | 7.90 | % | 0 | 0 | 0.69 | 0.95 | 0.03 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 47.00 | 3.50 | 6.90 | % | 0 | 0 | 0.67 | 0.92 | 0.04 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 48.00 | 2.85 | 6.10 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.88 | 0.05 | -0.04 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 49.00 | 2.00 | 4.80 | % | 0 | 0 | 0.63 | 0.82 | 0.07 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 1.90 | 4.50 | 2.60 | 0.00 | 0.00% | 0 | 121 | 0.54 | 0.74 | 0.08 | -0.05 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 81 | 0.27 | 0.23 | 0.09 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 100 | 0.63 | 0.02 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 1.46 | 0.00 | 0.00% | 0 | 70 | 0.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 62 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.20 | 0.76 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.20 | 0.93 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.01 | 0.01 | -0.01 | 11/8/2024 | 3/28/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.75 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.01 | -0.02 | 11/11/2024 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.95 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.03 | 0.02 | -0.03 | 12/9/2024 | 3/28/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.05 | 0.03 | -0.03 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.70 | % | 0 | 0 | 0.55 | -0.08 | 0.04 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 1.65 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.12 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 1.70 | % | 0 | 0 | 0.65 | -0.18 | 0.07 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.26 | 0.08 | -0.05 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 1.50 | 4.90 | % | 0 | 0 | 0.47 | -0.77 | 0.09 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 7.20 | 9.40 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 11.60 | 14.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 17.40 | 19.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 22.50 | 24.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |