Options Chain for OPEN TEXT CORP COM (OTEX) - $22.36 as of 4/29/2026 9:55:40 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 | 7.70 | 11.90 | 9.80 | % | 0.78 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 15.00 | 5.30 | 9.40 | 7.35 | % | 0.49 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 17.50 | 2.85 | 7.00 | 4.93 | % | 0.28 | 0 | 0 | 2.51 | 0.95 | 0.03 | -0.02 | 4/29/2026 1:59:06 PM EST | |||
| 20.00 | 2.40 | 3.60 | 3.00 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 77 | 0.68 | 0.80 | 0.09 | -0.03 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 22.50 | 1.10 | 1.25 | 1.18 | 1.00 | -0.34 | -25.38% | 0.05 | 1 | 282 | 0.68 | 0.51 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.02 | -4.77% | 0.02 | 123 | 147 | 0.66 | 0.23 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.96 | 0.08 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.86 | 0.02 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 100 | 3.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 9 | 3.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 25 | 3.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:59:06 PM EST |
| 17.50 | 0.05 | 0.80 | 0.43 | 0.10 | -0.02 | -16.67% | 0.02 | 3 | 121 | 1.11 | -0.05 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 20.00 | 0.40 | 0.75 | 0.58 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 428 | 0.72 | -0.20 | 0.09 | -0.03 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 22.50 | 1.25 | 1.40 | 1.33 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 624 | 0.65 | -0.49 | 0.13 | -0.04 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 25.00 | 1.00 | 5.10 | 3.05 | 3.27 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.97 | -0.77 | 0.10 | -0.03 | 4/7/2026 | 4/29/2026 1:59:06 PM EST |
| 27.50 | 3.20 | 7.40 | 5.30 | 5.37 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.62 | -0.92 | 0.05 | -0.01 | 4/2/2026 | 4/29/2026 1:59:06 PM EST |
| 30.00 | 5.70 | 9.90 | 7.80 | 7.52 | 0.00 | 0.00% | 0.26 | 0 | 52 | 2.39 | -0.98 | 0.02 | -0.01 | 4/7/2026 | 4/29/2026 1:59:06 PM EST |
| 32.50 | 8.20 | 12.40 | 10.30 | 11.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:59:06 PM EST |
| 35.00 | 10.70 | 14.90 | 12.80 | 11.58 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 37.50 | 13.20 | 17.30 | 15.25 | % | 0.41 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 40.00 | 15.70 | 19.80 | 17.75 | % | 0.44 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 42.50 | 18.20 | 22.30 | 20.25 | % | 0.48 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 45.00 | 20.70 | 24.80 | 22.75 | % | 0.51 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 47.50 | 23.20 | 27.30 | 25.25 | % | 0.53 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 50.00 | 25.70 | 29.80 | 27.75 | % | 0.56 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 55.00 | 30.70 | 34.80 | 32.75 | % | 0.60 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST |