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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 25.40 | 23.45 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 17.50 | 19.00 | 22.90 | 20.95 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 16.50 | 20.40 | 18.45 | % | 0.92 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 22.50 | 14.00 | 17.90 | 15.95 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 25.00 | 11.50 | 15.40 | 13.45 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 27.50 | 9.10 | 12.50 | 10.80 | 10.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 30.00 | 6.60 | 10.40 | 8.50 | % | 0.28 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 32.50 | 6.10 | 7.50 | 6.80 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 37 | 1.86 | 0.99 | 0.01 | -0.01 | 9/25/2025 | 10/8/2025 4:00:00 PM EST |
| 35.00 | 3.40 | 3.90 | 3.65 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.89 | 0.92 | 0.05 | -0.06 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 37.50 | 1.50 | 2.85 | 2.18 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.52 | 0.72 | 0.13 | -0.08 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 15 | 176 | 0.31 | 0.35 | 0.15 | -0.06 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.92 | 0.09 | 0.06 | -0.02 | 9/29/2025 | 10/8/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.52 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.79 | -0.01 | 0.01 | -0.01 | 9/25/2025 | 10/8/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.48 | -0.08 | 0.05 | -0.06 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 37.50 | 0.25 | 0.75 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | -0.28 | 0.13 | -0.08 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 40.00 | 0.45 | 3.10 | 1.78 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.30 | -0.65 | 0.15 | -0.06 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 42.50 | 2.75 | 6.00 | 4.38 | % | 0.10 | 0 | 0 | 1.59 | -0.91 | 0.06 | -0.02 | 10/8/2025 4:00:00 PM EST | |||
| 45.00 | 4.60 | 8.50 | 6.55 | % | 0.15 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 10/8/2025 4:00:00 PM EST |