Options Chain for ONESPAN INC COM (OSPN) - $15.17 as of 5/5/2025 8:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 14.50 | % | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 8.40 | 12.00 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 7.20 | 9.10 | 12.40 | 0.00 | 0.00% | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 4.80 | 6.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 2.50 | 4.00 | 2.79 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.92 | 0.06 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.75 | 0.95 | 0.85 | -0.03 | -3.41% | 3 | 229 | 0.37 | 0.55 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 354 | 289 | 0.44 | 0.11 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,006 | 0.49 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 194 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 655 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 591 | 0.61 | -0.08 | 0.06 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 364 | 0.36 | -0.45 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 1.80 | 2.70 | 3.02 | 0.00 | 0.00% | 0 | 277 | 0.53 | -0.89 | 0.11 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 4.80 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 128 | 1.54 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 7.00 | 7.60 | 6.12 | 0.00 | 0.00% | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 9.50 | 10.50 | 6.02 | 0.00 | 0.00% | 0 | 20 | 1.61 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 14.30 | 16.10 | 15.10 | 0.00 | 0.00% | 0 | 22 | 1.44 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 18.80 | 20.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |