Options Chain for OPEN TEXT CORP COM (OTEX) - $33.50 as of 11/28/2025 4:04:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 18.10 | 16.10 | % | 0.92 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 12.00 | 15.50 | 13.75 | % | 0.69 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.50 | 9.50 | 13.00 | 11.25 | % | 0.50 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 8.00 | 9.50 | 8.75 | % | 0.35 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.50 | 5.60 | 7.10 | 6.35 | % | 0.23 | 0 | 0 | 0.71 | 0.97 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 2.55 | 4.60 | 3.58 | % | 0.12 | 0 | 0 | 0.51 | 0.87 | 0.06 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 32.50 | 1.75 | 2.50 | 2.13 | % | 0.07 | 0 | 0 | 0.29 | 0.66 | 0.11 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 35.00 | 0.40 | 1.10 | 0.75 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.11 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 37.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | 0.16 | 0.07 | -0.01 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.03 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.50 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.07 | -0.03 | 0.02 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.06 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 32.50 | 0.50 | 1.25 | 0.88 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.34 | 0.11 | -0.01 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 1.60 | 2.55 | 2.08 | % | 0.06 | 0 | 0 | 0.27 | -0.62 | 0.11 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 37.50 | 3.60 | 4.80 | 4.20 | % | 0.11 | 0 | 0 | 0.48 | -0.84 | 0.07 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 40.00 | 5.80 | 7.30 | 6.55 | % | 0.16 | 0 | 0 | 0.61 | -0.95 | 0.03 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 42.50 | 8.30 | 9.80 | 9.05 | % | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 45.00 | 9.90 | 13.30 | 11.60 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 47.50 | 12.40 | 15.70 | 14.05 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |