Options Chain for TERADATA CORP DEL COM (TDC) - $37.67 as of 4/29/2024 2:24:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 20.50 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 22.50 | 14.90 | 18.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 25.00 | 12.60 | 15.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 27.50 | 9.90 | 13.00 | % | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 30.00 | 7.70 | 10.50 | % | 0 | 0 | 1.87 | 0.96 | 0.01 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 32.50 | 5.60 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.89 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 35.00 | 3.60 | 3.80 | 2.87 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.76 | 0.06 | -0.05 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 37.50 | 2.10 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 375 | 0.58 | 0.57 | 0.08 | -0.06 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 40.00 | 1.05 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 1,120 | 0.57 | 0.37 | 0.08 | -0.05 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 42.50 | 0.45 | 0.60 | 0.54 | +0.24 | +80.00% | 10 | 514 | 0.57 | 0.21 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 45.00 | 0.15 | 0.30 | 0.30 | +0.10 | +50.00% | 10 | 67 | 0.56 | 0.10 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.04 | 0.02 | -0.01 | 3/21/2024 | 4/29/2024 1:59:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 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 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 27.50 | 0.00 | 0.60 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.10 | -0.09 | -47.37% | 60 | 17 | 0.71 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 32.50 | 0.25 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 195 | 0.62 | -0.11 | 0.04 | -0.03 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 35.00 | 0.70 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 88 | 0.59 | -0.24 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 37.50 | 1.65 | 1.75 | 1.65 | +0.10 | +6.46% | 60 | 382 | 0.57 | -0.43 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 40.00 | 3.00 | 3.30 | 3.15 | -0.93 | -22.80% | 3 | 78 | 0.57 | -0.63 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 42.50 | 4.90 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 40 | 0.65 | -0.79 | 0.06 | -0.04 | 4/1/2024 | 4/29/2024 1:59:05 PM EST |
| 45.00 | 6.80 | 8.20 | % | 0 | 0 | 1.06 | -0.90 | 0.04 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 47.50 | 9.20 | 11.90 | % | 0 | 0 | 1.62 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 50.00 | 12.00 | 14.30 | % | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 55.00 | 17.00 | 18.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST |