Options Chain for OPEN TEXT CORP COM (OTEX) - $28.87 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 15.70 | 16.69 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 9.40 | 13.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 20.00 | 7.40 | 11.00 | 11.40 | 0.00 | 0.00% | 0 | 16 | 1.87 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 4.30 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 1.95 | 5.80 | 9.20 | 0.00 | 0.00% | 0 | 60 | 0.97 | 0.96 | 0.06 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 27.50 | 1.65 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 32 | 0.30 | 0.72 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.40 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 199 | 0.28 | 0.31 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.06 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 2.15 | 0.14 | +0.09 | +180.00% | 840 | 1,161 | 0.55 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:41 PM EST |
| 40.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 419 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 98 | 0.95 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 0.00 | 1.70 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 68 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.36 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 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 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 40 | 266 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 415 | 0.42 | -0.04 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 27.50 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 6 | 64 | 0.31 | -0.28 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 1.60 | 5.00 | 1.95 | 0.00 | 0.00% | 0 | 595 | 0.82 | -0.69 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 3.70 | 5.90 | 4.05 | 0.00 | 0.00% | 0 | 80 | 0.44 | -0.94 | 0.05 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 6.20 | 8.30 | 6.80 | 0.00 | 0.00% | 0 | 198 | 1.18 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 37.50 | 7.10 | 10.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 9.10 | 13.70 | 8.80 | 0.00 | 0.00% | 0 | 7 | 1.55 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 12.00 | 15.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 14.50 | 18.40 | 7.21 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 17.30 | 20.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 19.50 | 23.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 55.00 | 24.10 | 29.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 29.30 | 33.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 34.30 | 38.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |