Options Chain for OPEN TEXT CORP COM (OTEX) - $29.99 as of 7/4/2025 8:29:35 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 | 15.40 | 19.60 | 17.50 | % | 1.40 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 15.00 | 12.90 | 17.10 | 15.00 | % | 1.00 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 17.50 | 10.50 | 14.50 | 12.50 | % | 0.71 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 20.00 | 8.20 | 12.10 | 10.15 | 6.00 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 7/3/2025 12:59:02 PM EST |
| 22.50 | 5.50 | 9.70 | 7.60 | 3.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.40 | 0.99 | 0.00 | 0.00 | 3/13/2025 | 7/3/2025 12:59:02 PM EST |
| 25.00 | 3.90 | 7.30 | 5.60 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 469 | 1.13 | 0.96 | 0.03 | -0.01 | 6/10/2025 | 7/3/2025 12:59:02 PM EST |
| 27.50 | 2.90 | 3.20 | 3.05 | 2.79 | 0.00 | 0.00% | 0.11 | 0 | 250 | 0.34 | 0.81 | 0.08 | -0.01 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 30.00 | 1.00 | 1.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2,434 | 0.27 | 0.53 | 0.13 | -0.02 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 32.50 | 0.05 | 0.40 | 0.23 | 0.35 | +0.07 | +25.00% | 0.01 | 30 | 628 | 0.27 | 0.21 | 0.11 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.32 | 0.05 | 0.04 | 0.00 | 5/12/2025 | 7/3/2025 12:59:02 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:59:02 PM EST |
| 42.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 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 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/3/2025 12:59:02 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/3/2025 12:59:02 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:59:02 PM EST |
| 22.50 | 0.05 | 2.20 | 1.13 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.96 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:59:02 PM EST |
| 25.00 | 0.15 | 1.50 | 0.83 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.74 | -0.04 | 0.03 | -0.01 | 6/24/2025 | 7/3/2025 12:59:02 PM EST |
| 27.50 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.36 | -0.19 | 0.08 | -0.01 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 30.00 | 1.00 | 1.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.27 | -0.47 | 0.13 | -0.02 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 32.50 | 2.50 | 4.80 | 3.65 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.85 | -0.79 | 0.11 | -0.01 | 5/5/2025 | 7/3/2025 12:59:02 PM EST |
| 35.00 | 3.00 | 7.00 | 5.00 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.02 | -0.95 | 0.04 | 0.00 | 4/2/2025 | 7/3/2025 12:59:02 PM EST |
| 37.50 | 5.50 | 9.70 | 7.60 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 40.00 | 8.00 | 12.20 | 10.10 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 42.50 | 10.50 | 14.00 | 12.25 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 13.00 | 17.10 | 15.05 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |