Options Chain for OPEN TEXT CORP COM (OTEX) - $27.84 as of 1/22/2025 9:11:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 15.50 | 13.00 | 0.00 | 0.00% | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 9.80 | 12.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 6.60 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 25 | 0.86 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 5.20 | 8.00 | % | 0 | 0 | 3.40 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 3.60 | 3.90 | 3.96 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.89 | 0.06 | -0.01 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 27.50 | 1.70 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 162 | 0.36 | 0.65 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 203 | 0.33 | 0.31 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.34 | 0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 126 | 0.45 | 0.02 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 139 | 1.09 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 116 | 0.45 | -0.11 | 0.06 | -0.01 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 27.50 | 0.65 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 566 | 0.35 | -0.35 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 1.75 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 142 | 0.32 | -0.69 | 0.13 | -0.02 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 2.90 | 4.60 | 4.55 | 0.00 | 0.00% | 0 | 73 | 0.39 | -0.91 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 6.10 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.98 | 0.02 | 0.00 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 37.50 | 7.90 | 11.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 9.50 | 13.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.50 | 13.00 | 16.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 14.50 | 18.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 47.50 | 17.00 | 21.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 19.50 | 23.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |