Options Chain for OPEN TEXT CORP COM (OTEX) - $26.82 as of 5/5/2025 8:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.40 | 16.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 10.00 | 14.00 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 7.50 | 11.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 5.10 | 8.80 | 12.50 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 2.65 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.93 | 0.05 | 0.00 | 2/18/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 2.20 | 2.30 | 1.37 | 0.00 | 0.00% | 0 | 130 | 0.32 | 0.75 | 0.11 | -0.01 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 27.50 | 0.60 | 0.80 | 0.75 | +0.20 | +36.37% | 35 | 723 | 0.27 | 0.40 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 673 | 0.25 | 0.12 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 359 | 0.45 | 0.02 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 181 | 0.50 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.05 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 151 | 0.37 | -0.07 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.40 | 0.50 | 0.50 | -0.24 | -32.44% | 10 | 190 | 0.31 | -0.25 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 27.50 | 1.40 | 1.95 | 1.45 | +0.35 | +31.82% | 6 | 452 | 0.33 | -0.60 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 3.10 | 3.70 | 2.75 | 0.00 | 0.00% | 0 | 464 | 0.40 | -0.88 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 5.60 | 6.30 | 3.80 | 0.00 | 0.00% | 0 | 159 | 0.59 | -0.98 | 0.02 | 0.00 | 1/30/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 6.10 | 10.20 | 11.60 | 0.00 | 0.00% | 0 | 10 | 1.19 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 8.60 | 12.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 11.10 | 15.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 42.50 | 14.20 | 17.70 | 15.06 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 16.70 | 20.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 18.90 | 22.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 21.60 | 25.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |