Options Chain for OPEN TEXT CORP COM (OTEX) - $31.83 as of 9/6/2024 4:07:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 18.40 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 17.50 | 12.00 | 15.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 9.60 | 13.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 6.80 | 10.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 4.40 | 8.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 27.50 | 1.85 | 6.00 | % | 0 | 0 | 0.61 | 0.98 | 0.03 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 250 | 0.31 | 0.78 | 0.16 | -0.02 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 114 | 0.25 | 0.26 | 0.20 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 385 | 0.35 | 0.02 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 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 | 0.65 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 27.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2,059 | 0.45 | -0.02 | 0.03 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 96 | 0.29 | -0.22 | 0.16 | -0.02 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 3.40 | 0.88 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.74 | 0.20 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 1.80 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 37.50 | 4.10 | 8.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 6.60 | 10.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 42.50 | 9.10 | 13.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 45.00 | 11.60 | 15.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |