Options Chain for OPEN TEXT CORP COM (OTEX) - $28.32 as of 6/19/2025 8:13:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.70 | 17.90 | 15.94 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:05 PM EST |
| 15.00 | 11.20 | 15.40 | 13.42 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:05 PM EST |
| 17.50 | 8.70 | 12.90 | % | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 20.00 | 6.20 | 10.40 | 12.50 | 0.00 | 0.00% | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 6/18/2025 3:29:05 PM EST |
| 22.50 | 3.70 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:29:05 PM EST |
| 25.00 | 1.25 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 12 | 4.32 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:05 PM EST |
| 27.50 | 0.00 | 1.45 | 1.04 | -0.26 | -20.00% | 30 | 782 | 1.15 | 0.83 | 0.25 | -0.06 | 6/18/2025 | 6/18/2025 3:29:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 701 | 0.54 | 0.02 | 0.08 | -0.01 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 361 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:05 PM EST |
| 35.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 186 | 5.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:05 PM EST |
| 37.50 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 73 | 5.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:05 PM EST |
| 40.00 | 0.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 32 | 5.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:05 PM EST |
| 42.50 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 10 | 6.86 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 6/18/2025 3:29:05 PM EST |
| 45.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 10 | 7.34 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 6/18/2025 3:29:05 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 6/18/2025 3:29:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 9.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:05 PM EST |
| 20.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 87 | 7.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 159 | 1.77 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 3.52 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:05 PM EST |
| 27.50 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 486 | 0.49 | -0.17 | 0.25 | -0.06 | 6/13/2025 | 6/18/2025 3:29:05 PM EST |
| 30.00 | 1.20 | 3.80 | 1.59 | 0.00 | 0.00% | 0 | 277 | 2.39 | -0.98 | 0.08 | -0.01 | 6/17/2025 | 6/18/2025 3:29:05 PM EST |
| 32.50 | 2.05 | 6.30 | 3.80 | 0.00 | 0.00% | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:29:05 PM EST |
| 35.00 | 4.60 | 8.80 | 11.60 | 0.00 | 0.00% | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:05 PM EST |
| 37.50 | 7.10 | 11.30 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 40.00 | 9.60 | 13.80 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 42.50 | 12.10 | 16.30 | 15.06 | 0.00 | 0.00% | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/18/2025 3:29:05 PM EST |
| 45.00 | 14.60 | 18.80 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 47.50 | 17.10 | 21.30 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST | |||
| 50.00 | 19.60 | 23.80 | % | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:05 PM EST |