Options Chain for ONESPAN INC COM (OSPN) - $15.80 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 14.80 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 10.00 | 12.40 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.50 | 8.60 | 9.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 6.00 | 7.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.50 | 3.50 | 5.00 | % | 0 | 0 | 0.70 | 0.97 | 0.03 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 15.00 | 1.45 | 1.85 | % | 0 | 0 | 0.38 | 0.74 | 0.14 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.31 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.44 | 0.06 | 0.06 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 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 | 4.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | -0.03 | 0.03 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 15.00 | 0.15 | 0.60 | % | 0 | 0 | 0.36 | -0.26 | 0.14 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 17.50 | 0.00 | 2.00 | % | 0 | 0 | 0.52 | -0.69 | 0.17 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 3.60 | 4.00 | % | 0 | 0 | 0.54 | -0.94 | 0.06 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.50 | 6.10 | 6.60 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 8.50 | 9.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 13.50 | 14.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |