Options Chain for OPEN TEXT CORP COM (OTEX) - $30.86 as of 8/13/2025 9:06:51 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 | 16.40 | 20.40 | 18.40 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 15.00 | 13.90 | 17.90 | 15.90 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 17.50 | 11.40 | 15.40 | 13.40 | 13.00 | 0.00 | 0.00% | 0.77 | 0 | 7 | 9.88 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:57 PM EST |
| 20.00 | 8.90 | 12.90 | 10.90 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 8 | 8.21 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/13/2025 3:59:57 PM EST |
| 22.50 | 6.40 | 10.40 | 8.40 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/13/2025 3:59:57 PM EST |
| 25.00 | 5.70 | 6.00 | 5.85 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 467 | 2.03 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 27.50 | 3.30 | 3.50 | 3.40 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 248 | 1.29 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.85 | 1.00 | 0.93 | 0.99 | +0.89 | +890.00% | 0.03 | 24 | 2,504 | 0.33 | 0.84 | 0.28 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 792 | 0.62 | 0.02 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 232 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/13/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/13/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 3.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 92 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.53 | -77.95% | 0.00 | 409 | 270 | 0.64 | -0.16 | 0.28 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 32.50 | 0.45 | 3.80 | 2.13 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.10 | -0.98 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 35.00 | 2.20 | 6.30 | 4.25 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 4.00 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:57 PM EST |
| 37.50 | 4.60 | 8.60 | 6.60 | % | 0.18 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 7.10 | 11.10 | 9.10 | % | 0.23 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 42.50 | 9.60 | 13.40 | 11.50 | % | 0.27 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 12.10 | 16.10 | 14.10 | % | 0.31 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |