Options Chain for OPEN TEXT CORP COM (OTEX) - $26.83 as of 2/21/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 14.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.50 | 8.70 | 11.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 5.10 | 9.10 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 2.20 | 6.70 | % | 0 | 0 | 1.10 | 0.91 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 2.25 | 4.60 | % | 0 | 0 | 0.59 | 0.72 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 27.50 | 0.80 | 1.00 | % | 0 | 0 | 0.28 | 0.45 | 0.12 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.40 | 0.40 | -0.10 | -20.00% | 7 | 1 | 0.86 | 0.21 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 2.25 | % | 0 | 0 | 0.99 | 0.07 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 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 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.25 | % | 0 | 0 | 1.40 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.35 | % | 0 | 0 | 1.12 | -0.09 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.50 | 0.65 | 0.59 | % | 8 | 0 | 0.33 | -0.28 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 27.50 | 1.15 | 2.00 | 1.66 | % | 19 | 0 | 0.30 | -0.55 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 30.00 | 1.00 | 4.90 | % | 0 | 0 | 0.90 | -0.79 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 32.50 | 3.70 | 7.80 | % | 0 | 0 | 1.00 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 6.20 | 10.20 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 8.30 | 12.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 11.20 | 15.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.50 | 13.50 | 17.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |