Options Chain for TERADATA CORP DEL COM (TDC) - $36.25 as of 4/17/2024 3:11:56 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 16.00 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
22.50 | 13.50 | 16.40 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
25.00 | 10.20 | 14.00 | 12.00 | 0.00 | 0.00% | 0 | 2 | 7.01 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/17/2024 2:58:53 PM EST |
27.50 | 8.50 | 11.50 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
30.00 | 5.70 | 9.00 | 7.65 | 0.00 | 0.00% | 0 | 6 | 4.77 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/17/2024 2:58:53 PM EST |
32.50 | 3.50 | 6.40 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
35.00 | 0.85 | 2.50 | 0.95 | 0.00 | 0.00% | 0 | 27 | 1.94 | 1.00 | 0.01 | -0.01 | 4/16/2024 | 4/17/2024 2:58:53 PM EST |
37.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 156 | 0.37 | 0.04 | 0.17 | -0.01 | 4/15/2024 | 4/17/2024 2:58:53 PM EST |
40.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 829 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 2:58:53 PM EST |
42.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,252 | 1.13 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 2:58:53 PM EST |
45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 767 | 1.47 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 2:58:53 PM EST |
47.50 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 377 | 1.77 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/17/2024 2:58:53 PM EST |
50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 104 | 2.06 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 2:58:53 PM EST |
52.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 921 | 2.32 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 2:58:53 PM EST |
55.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 200 | 2.56 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 2:58:53 PM EST |
57.50 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 5 | 4.71 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/17/2024 2:58:53 PM EST |
60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 5.00 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/17/2024 2:58:53 PM EST |
65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 5.55 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/17/2024 2:58:53 PM EST |
70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 8 | 5.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 6 | 4.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
27.50 | 0.00 | 0.75 | % | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 111 | 1.67 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/17/2024 2:58:53 PM EST |
32.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 66 | 1.23 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 2:58:53 PM EST |
35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 214 | 0.44 | 0.00 | 0.01 | -0.01 | 4/16/2024 | 4/17/2024 2:58:53 PM EST |
37.50 | 1.10 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 143 | 0.39 | -0.96 | 0.17 | -0.01 | 4/12/2024 | 4/17/2024 2:58:53 PM EST |
40.00 | 3.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 193 | 2.51 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 2:58:53 PM EST |
42.50 | 4.70 | 7.90 | 4.15 | 0.00 | 0.00% | 0 | 67 | 2.49 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 2:58:53 PM EST |
45.00 | 6.80 | 10.30 | 6.20 | 0.00 | 0.00% | 0 | 6 | 3.70 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/17/2024 2:58:53 PM EST |
47.50 | 9.40 | 11.90 | 11.50 | 0.00 | 0.00% | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 2:58:53 PM EST |
50.00 | 13.00 | 15.20 | 12.00 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/17/2024 2:58:53 PM EST |
52.50 | 14.20 | 16.80 | 5.20 | 0.00 | 0.00% | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/17/2024 2:58:53 PM EST |
55.00 | 18.40 | 20.20 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
57.50 | 20.70 | 21.90 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
60.00 | 23.10 | 24.80 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
65.00 | 28.30 | 30.10 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST | |||
70.00 | 33.10 | 35.10 | % | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:53 PM EST |