Options Chain for OSHKOSH CORP COM (OSK) - $97.74 as of 5/27/2025 3:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.00 | 57.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 50.00 | 49.00 | 53.00 | 43.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 12:58:53 PM EST |
| 55.00 | 44.10 | 48.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 60.00 | 39.20 | 43.20 | 35.09 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 12:58:53 PM EST |
| 65.00 | 34.30 | 38.30 | 32.34 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 3/5/2025 | 5/27/2025 12:58:53 PM EST |
| 70.00 | 29.40 | 33.40 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 75.00 | 24.60 | 28.30 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 5/27/2025 12:58:53 PM EST | |||
| 80.00 | 20.50 | 22.30 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.93 | 0.01 | -0.03 | 4/17/2025 | 5/27/2025 12:58:53 PM EST |
| 85.00 | 15.70 | 18.30 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.89 | 0.01 | -0.04 | 5/5/2025 | 5/27/2025 12:58:53 PM EST |
| 90.00 | 12.50 | 13.80 | 6.60 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.82 | 0.02 | -0.05 | 5/8/2025 | 5/27/2025 12:58:53 PM EST |
| 95.00 | 8.70 | 9.70 | 8.04 | -1.36 | -14.47% | 2 | 68 | 0.35 | 0.72 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 100.00 | 5.50 | 6.10 | 5.65 | +0.99 | +21.25% | 4 | 152 | 0.33 | 0.58 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 105.00 | 3.00 | 3.70 | 3.07 | -1.43 | -31.78% | 4 | 154 | 0.31 | 0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 110.00 | 1.55 | 1.90 | 1.65 | +0.19 | +13.02% | 3 | 324 | 0.30 | 0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 115.00 | 0.80 | 1.05 | 0.90 | +0.03 | +3.45% | 1 | 54 | 0.31 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 120.00 | 0.35 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.10 | 0.01 | -0.02 | 3/28/2025 | 5/27/2025 12:58:53 PM EST |
| 125.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.04 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:58:53 PM EST |
| 130.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.02 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:58:53 PM EST |
| 135.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 12:58:53 PM EST |
| 140.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 145.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 12:58:53 PM EST |
| 150.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:53 PM EST |
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/27/2025 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 101 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 12:58:53 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 12:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:58:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 38 | 0.69 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 12:58:53 PM EST |
| 75.00 | 0.10 | 0.85 | 1.85 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/27/2025 12:58:53 PM EST |
| 80.00 | 0.30 | 0.70 | 0.56 | 0.00 | 0.00% | 0 | 57 | 0.42 | -0.07 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 85.00 | 0.65 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 42 | 0.40 | -0.11 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 90.00 | 1.25 | 1.65 | 2.17 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.18 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 95.00 | 2.30 | 2.75 | 4.00 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.28 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 100.00 | 4.10 | 4.60 | 4.80 | -1.40 | -22.59% | 1 | 22 | 0.33 | -0.42 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 105.00 | 6.30 | 7.80 | 7.20 | 0.00 | 0.00% | 0 | 84 | 0.32 | -0.59 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 12:58:53 PM EST |
| 110.00 | 9.90 | 10.70 | 22.11 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.74 | 0.03 | -0.04 | 4/9/2025 | 5/27/2025 12:58:53 PM EST |
| 115.00 | 14.10 | 14.90 | 10.30 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.84 | 0.02 | -0.03 | 2/5/2025 | 5/27/2025 12:58:53 PM EST |
| 120.00 | 18.40 | 21.40 | 12.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.90 | 0.01 | -0.02 | 1/30/2025 | 5/27/2025 12:58:53 PM EST |
| 125.00 | 23.40 | 25.20 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 130.00 | 27.40 | 31.30 | 37.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 1/14/2025 | 5/27/2025 12:58:53 PM EST |
| 135.00 | 32.40 | 36.30 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 140.00 | 37.30 | 41.30 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 145.00 | 42.70 | 46.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 150.00 | 47.30 | 51.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 155.00 | 52.30 | 56.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 160.00 | 57.30 | 61.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 165.00 | 62.50 | 66.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 170.00 | 67.50 | 71.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST |