Options Chain for TERADATA CORP DEL COM (TDC) - $29.97 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.80 | 12.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 7.70 | 10.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.50 | 6.70 | 8.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 5.00 | 5.30 | 5.19 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.96 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 27.50 | 2.75 | 4.80 | 2.63 | +0.66 | +33.51% | 1 | 4 | 0.33 | 0.83 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 1.05 | 1.15 | 0.78 | 0.00 | 0.00% | 0 | 170 | 0.31 | 0.53 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 32.50 | 0.25 | 0.30 | 0.23 | +0.06 | +35.30% | 1 | 89 | 0.30 | 0.19 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.04 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.01 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 57 | 0.43 | -0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 27.50 | 0.20 | 0.30 | 0.34 | -0.01 | -2.86% | 22 | 105 | 0.33 | -0.17 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.95 | 1.05 | 1.15 | -0.20 | -14.82% | 1 | 3,014 | 0.30 | -0.47 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 32.50 | 2.65 | 2.80 | 3.72 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.81 | 0.11 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 4.90 | 5.20 | 5.80 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.96 | 0.04 | 0.00 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 37.50 | 6.60 | 10.00 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 9.60 | 11.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 42.50 | 12.00 | 14.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 14.20 | 15.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 47.50 | 17.10 | 19.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |