Options Chain for OPEN TEXT CORP COM (OTEX) - $29.14 as of 2/4/2025 3:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 16.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.50 | 9.90 | 14.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 7.60 | 12.00 | % | 0 | 0 | 4.18 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.50 | 5.40 | 9.30 | % | 0 | 0 | 1.14 | 0.93 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 2.40 | 4.90 | % | 0 | 0 | 0.27 | 0.84 | 0.05 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 27.50 | 1.65 | 2.80 | 3.05 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.69 | 0.08 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 1.15 | 1.35 | 1.59 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.46 | 0.10 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.70 | 0.60 | -0.07 | -10.45% | 11 | 85 | 0.33 | 0.25 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.10 | 0.40 | 0.34 | +0.09 | +36.00% | 1 | 150 | 0.40 | 0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.30 | % | 0 | 0 | 1.07 | 0.09 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 1 | 0.53 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 243 | 0.94 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.13 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 0.05 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.22 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.40 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 95 | 0.55 | -0.07 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 83 | 0.45 | -0.16 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 0.75 | 0.90 | 0.86 | -0.30 | -25.87% | 2 | 77 | 0.40 | -0.31 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.85 | 2.00 | % | 0 | 0 | 0.26 | -0.54 | 0.10 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 32.50 | 2.30 | 3.90 | % | 0 | 0 | 0.39 | -0.75 | 0.08 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 4.40 | 8.00 | % | 0 | 0 | 0.62 | -0.85 | 0.05 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 37.50 | 8.10 | 9.60 | % | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 8.70 | 12.80 | % | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 42.50 | 11.10 | 15.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |