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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 14.00 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 7.40 | 11.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 4.90 | 9.00 | 5.60 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 2.45 | 6.50 | 4.44 | +1.05 | +30.98% | 1 | 17 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 1.70 | 2.20 | 1.89 | +0.69 | +57.50% | 5 | 19 | 0.52 | 0.87 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 27.50 | 0.15 | 0.60 | 0.30 | +0.10 | +50.00% | 10 | 852 | 0.32 | 0.37 | 0.25 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.11 | +0.06 | +120.00% | 4 | 700 | 0.48 | 0.03 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 2 | 114 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.40 | 0.11 | 0.00 | 0.00% | 0 | 29 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.40 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.20 | % | 0 | 0 | 3.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.10 | 0.14 | 0.00 | 0.00% | 0 | 65 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.10 | 0.15 | 0.12 | -0.13 | -52.00% | 26 | 419 | 0.39 | -0.13 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 27.50 | 0.65 | 1.25 | 1.63 | 0.00 | 0.00% | 0 | 264 | 0.50 | -0.63 | 0.25 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 1.30 | 5.20 | 2.45 | 0.00 | 0.00% | 0 | 44 | 1.77 | -0.97 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 3.60 | 7.70 | 5.60 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 6.00 | 10.10 | 8.73 | +2.33 | +36.41% | 2 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 8.50 | 12.60 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 11.30 | 15.10 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 42.50 | 13.50 | 17.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 16.20 | 20.10 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 18.50 | 22.60 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 21.20 | 24.50 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |