Options Chain for ONESTREAM INC CL A (OS) - $19.66 as of 4/17/2025 9:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.20 | 10.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 12.50 | 6.90 | 8.40 | % | 0 | 0 | 2.11 | 0.97 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 15.00 | 4.90 | 5.70 | % | 0 | 0 | 0.90 | 0.90 | 0.04 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 17.50 | 3.00 | 4.50 | % | 0 | 0 | 1.11 | 0.75 | 0.07 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 20.00 | 1.55 | 1.85 | 1.62 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.55 | 0.09 | -0.04 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.65 | 0.87 | 0.00 | 0.00% | 0 | 22 | 1.20 | 0.34 | 0.08 | -0.03 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 49 | 1.04 | 0.17 | 0.06 | -0.02 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 150 | 1.08 | 0.02 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | -0.03 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 2 | 0 | 1.01 | -0.10 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 17.50 | 0.00 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.68 | -0.25 | 0.07 | -0.03 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 1.60 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 58 | 0.83 | -0.45 | 0.09 | -0.04 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 22.50 | 3.40 | 4.00 | 3.94 | +0.16 | +4.24% | 2 | 34 | 0.94 | -0.66 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 25.00 | 5.00 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 21 | 1.83 | -0.83 | 0.06 | -0.02 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 30.00 | 9.80 | 11.00 | 8.60 | 0.00 | 0.00% | 0 | 8 | 1.52 | -0.98 | 0.01 | 0.00 | 3/31/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 14.80 | 16.40 | 6.66 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 4/17/2025 3:59:57 PM EST |
| 40.00 | 19.90 | 22.40 | 12.05 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 4/17/2025 3:59:57 PM EST |
| 45.00 | 24.80 | 26.70 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 30.20 | 31.70 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |