Options Chain for ONESTREAM INC CL A (OS) - $20.41 as of 8/22/2025 8:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.40 | 19.80 | 18.10 | % | 7.24 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 13.90 | 17.30 | 15.60 | % | 3.12 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.50 | 12.50 | 14.90 | 13.70 | % | 1.83 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 10.00 | 10.10 | 12.30 | 11.20 | % | 1.12 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 12.50 | 7.50 | 9.00 | 8.25 | % | 0.66 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 15.00 | 5.20 | 7.50 | 6.35 | 5.02 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.54 | 0.95 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 17.50 | 3.40 | 3.70 | 3.55 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.45 | 0.82 | 0.06 | -0.01 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.47 | 0.62 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 22.50 | 0.75 | 0.95 | 0.85 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 522 | 0.46 | 0.38 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.64 | 0.19 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.95 | 0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.34 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.74 | -0.05 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.18 | 0.06 | -0.01 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 1.20 | 1.45 | 1.33 | 1.50 | +0.05 | +3.45% | 0.07 | 5 | 16 | 0.53 | -0.38 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 22.50 | 2.65 | 2.90 | 2.78 | 3.02 | 0.00 | 0.00% | 0.12 | 0 | 311 | 0.53 | -0.62 | 0.10 | -0.01 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 4.60 | 5.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 66 | 0.55 | -0.81 | 0.07 | -0.01 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 9.10 | 10.10 | 9.60 | 9.70 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.93 | -0.97 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 12.80 | 15.50 | 14.15 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 18.80 | 21.20 | 20.00 | % | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 45.00 | 23.50 | 26.50 | 25.00 | % | 0.56 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |