Options Chain for OCTAVE SPECIALTY GROUP INC COM NEW (OSG) - $8.08 as of 12/26/2025 11:49:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.90 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.00 | 5.40 | 6.90 | 6.15 | % | 3.08 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 4.60 | 5.80 | 5.20 | % | 1.73 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 4.00 | 3.60 | 4.80 | 4.20 | % | 1.05 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 2.60 | 3.80 | 3.20 | % | 0.64 | 0 | 0 | 2.00 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 6.00 | 1.85 | 2.60 | 2.23 | % | 0.37 | 0 | 3 | 1.27 | 0.92 | 0.08 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 1.00 | 1.75 | 1.38 | % | 0.20 | 0 | 3 | 1.01 | 0.77 | 0.17 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 8.00 | 0.35 | 1.00 | 0.68 | % | 0.09 | 0 | 4 | 0.53 | 0.55 | 0.23 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 544 | 0.89 | 0.34 | 0.21 | -0.01 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 108 | 1.11 | 0.18 | 0.15 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 34 | 0.69 | 0.09 | 0.09 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,968 | 0.73 | 0.04 | 0.05 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 881 | 1.33 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 15 | 1.68 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 210 | 1.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 9 | 1.94 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 112 | 1.45 | -0.08 | 0.08 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.10 | 1.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.49 | -0.23 | 0.17 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 8.00 | 0.45 | 0.95 | 0.70 | 0.57 | -0.03 | -5.00% | 0.09 | 30 | 84 | 0.58 | -0.45 | 0.23 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 0.80 | 1.55 | 1.18 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.75 | -0.66 | 0.21 | -0.01 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 1.60 | 2.35 | 1.98 | % | 0.20 | 0 | 75 | 0.78 | -0.82 | 0.15 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 11.00 | 2.30 | 3.50 | 2.90 | % | 0.26 | 0 | 0 | 1.09 | -0.91 | 0.09 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.00 | 3.30 | 4.50 | 3.90 | % | 0.33 | 0 | 0 | 1.24 | -0.96 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 13.00 | 4.30 | 5.50 | 4.90 | % | 0.38 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 14.00 | 5.20 | 6.60 | 5.90 | % | 0.42 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 15.00 | 6.20 | 7.60 | 6.90 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 16.00 | 7.20 | 8.60 | 7.90 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.00 | 8.20 | 9.60 | 8.90 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 18.00 | 9.20 | 10.60 | 9.90 | % | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 19.00 | 10.10 | 11.60 | 10.85 | % | 0.57 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 10.70 | 13.00 | 11.85 | % | 0.59 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |