Options Chain for OPEN TEXT CORP COM (OTEX) - $38.80 as of 10/8/2025 4:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.10 | 28.20 | 26.15 | % | 2.09 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 15.00 | 21.60 | 25.70 | 23.65 | % | 1.58 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 17.50 | 19.10 | 23.20 | 21.15 | % | 1.21 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 16.70 | 20.70 | 18.70 | % | 0.93 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 22.50 | 14.20 | 18.10 | 16.15 | % | 0.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 25.00 | 11.70 | 15.20 | 13.45 | 3.12 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.56 | 0.98 | 0.00 | -0.01 | 4/14/2025 | 10/8/2025 4:00:00 PM EST |
| 27.50 | 11.30 | 11.70 | 11.50 | 11.30 | +0.59 | +5.51% | 0.42 | 7 | 58 | 0.57 | 0.94 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 30.00 | 8.90 | 9.20 | 9.05 | 8.65 | +0.45 | +5.49% | 0.30 | 9 | 81 | 0.54 | 0.88 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 32.50 | 6.60 | 6.80 | 6.70 | 6.65 | +0.60 | +9.92% | 0.21 | 8 | 266 | 0.47 | 0.83 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 35.00 | 4.40 | 4.70 | 4.55 | 4.55 | -0.07 | -1.52% | 0.13 | 19 | 322 | 0.42 | 0.76 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 37.50 | 2.65 | 2.90 | 2.78 | 2.50 | +0.22 | +9.65% | 0.07 | 6 | 745 | 0.39 | 0.63 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 40.00 | 1.40 | 1.65 | 1.53 | 1.38 | +0.04 | +2.99% | 0.04 | 1 | 737 | 0.38 | 0.44 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.55 | 0.78 | 0.80 | % | 0.02 | 8 | 0 | 0.59 | 0.27 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 45.00 | 0.30 | 0.65 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.23 | 0.04 | -0.02 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.97 | 0.09 | 0.03 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.05 | 0.05 | 0.02 | -0.01 | 9/30/2025 | 10/8/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.19 | -0.02 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 4:00:00 PM EST |
| 27.50 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | -0.06 | 0.01 | -0.02 | 9/9/2025 | 10/8/2025 4:00:00 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.49 | -0.12 | 0.02 | -0.02 | 9/23/2025 | 10/8/2025 4:00:00 PM EST |
| 32.50 | 0.25 | 0.40 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.44 | -0.17 | 0.03 | -0.03 | 9/25/2025 | 10/8/2025 4:00:00 PM EST |
| 35.00 | 0.60 | 2.20 | 1.40 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.57 | -0.24 | 0.05 | -0.03 | 10/1/2025 | 10/8/2025 4:00:00 PM EST |
| 37.50 | 1.25 | 1.55 | 1.40 | 1.61 | +0.01 | +0.63% | 0.04 | 1 | 712 | 0.38 | -0.37 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 40.00 | 1.45 | 4.00 | 2.73 | 3.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.56 | 0.08 | -0.02 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 42.50 | 3.40 | 6.60 | 5.00 | % | 0.12 | 0 | 0 | 0.80 | -0.73 | 0.06 | -0.02 | 10/8/2025 4:00:00 PM EST | |||
| 45.00 | 6.30 | 8.80 | 7.55 | 7.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | -0.77 | 0.04 | -0.02 | 9/23/2025 | 10/8/2025 4:00:00 PM EST |
| 47.50 | 7.20 | 11.10 | 9.15 | % | 0.19 | 0 | 0 | 0.96 | -0.91 | 0.03 | -0.01 | 10/8/2025 4:00:00 PM EST | |||
| 50.00 | 10.00 | 12.80 | 11.40 | % | 0.23 | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 10/8/2025 4:00:00 PM EST |