Options Chain for OPEN TEXT CORP COM (OTEX) - $35.74 as of 4/26/2024 3:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.40 | 19.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 14.00 | 17.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 11.20 | 15.10 | % | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 9.70 | 13.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 5.70 | 6.90 | 5.24 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.96 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 1.65 | 1.75 | 2.10 | +0.20 | +10.53% | 14 | 26 | 0.37 | 0.62 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.10 | 0.20 | 0.20 | +0.09 | +81.82% | 1 | 267 | 0.35 | 0.10 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 546 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 199 | 1.21 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 43 | 0.47 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 227 | 0.37 | -0.38 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 4.20 | 6.50 | 4.68 | 0.00 | 0.00% | 0 | 249 | 0.91 | -0.90 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 7.10 | 11.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 12.20 | 16.20 | 12.77 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 17.20 | 21.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 22.20 | 26.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |