Options Chain for OPEN TEXT CORP COM (OTEX) - $28.31 as of 5/30/2025 9:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.30 | 15.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 17.50 | 8.80 | 12.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 20.00 | 6.30 | 10.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.50 | 3.80 | 7.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 1.40 | 3.60 | % | 0 | 0 | 0.63 | 0.87 | 0.07 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 27.50 | 1.35 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 44 | 0.29 | 0.62 | 0.13 | -0.01 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.27 | 0.13 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.70 | % | 0 | 0 | 0.35 | 0.07 | 0.05 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 1.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 0.15 | 0.25 | % | 0 | 0 | 0.30 | -0.13 | 0.07 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.85 | +0.05 | +6.25% | 20 | 12 | 0.29 | -0.38 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 1.05 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.73 | 0.13 | -0.01 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 32.50 | 2.55 | 6.50 | % | 0 | 0 | 0.92 | -0.93 | 0.05 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 5.00 | 9.00 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 37.50 | 7.50 | 11.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 10.00 | 14.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 42.50 | 12.20 | 16.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |