Options Chain for TERADATA CORP DEL COM (TDC) - $22.98 as of 3/31/2025 2:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.40 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 7.10 | 8.60 | 14.55 | 0.00 | 0.00% | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:54 PM EST |
| 17.50 | 4.40 | 6.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 20.00 | 2.45 | 4.50 | 3.53 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.93 | 0.08 | -0.01 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 22.50 | 0.30 | 0.70 | 0.60 | -0.45 | -42.86% | 10 | 43 | 0.31 | 0.51 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 0.05 | 0.10 | 0.05 | -0.20 | -80.00% | 11 | 1,951 | 0.35 | 0.07 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 27.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,233 | 0.54 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,100 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 219 | 0.99 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 169 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 185 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 281 | 1.80 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 52 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 131 | 2,093 | 0.39 | -0.07 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 22.50 | 0.40 | 0.75 | 0.70 | +0.40 | +133.34% | 3 | 566 | 0.35 | -0.49 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 2.55 | 2.90 | 2.87 | +1.18 | +69.83% | 8 | 35 | 0.63 | -0.93 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 27.50 | 5.00 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 42 | 0.96 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 7.10 | 8.10 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:54 PM EST |
| 32.50 | 9.80 | 10.60 | 8.08 | 0.00 | 0.00% | 0 | 3 | 1.51 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 12.20 | 14.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 37.50 | 14.80 | 16.80 | 5.75 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:54 PM EST |
| 40.00 | 17.30 | 19.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 42.50 | 19.60 | 21.70 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 22.30 | 23.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 47.50 | 24.60 | 27.00 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 27.10 | 29.30 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |