Options Chain for ONE GAS INC COM (OGS) - $79.71 as of 5/9/2025 9:16:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.90 | 40.20 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 45.00 | 30.90 | 35.30 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 50.00 | 25.90 | 30.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 55.00 | 21.70 | 24.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 60.00 | 16.10 | 19.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 65.00 | 10.90 | 14.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 70.00 | 6.10 | 9.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 75.00 | 1.60 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.99 | 0.01 | -0.01 | 4/16/2025 | 5/8/2025 3:28:54 PM EST |
| 80.00 | 0.00 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.58 | 0.16 | -0.07 | 5/2/2025 | 5/8/2025 3:28:54 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.03 | 0.03 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.01 | 0.01 | -0.01 | 4/17/2025 | 5/8/2025 3:28:54 PM EST |
| 80.00 | 0.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.42 | 0.16 | -0.07 | 4/17/2025 | 5/8/2025 3:28:54 PM EST |
| 85.00 | 5.60 | 8.90 | % | 0 | 0 | 0.75 | -0.97 | 0.03 | -0.01 | 5/8/2025 3:28:54 PM EST | |||
| 90.00 | 10.40 | 13.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 95.00 | 15.50 | 19.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 100.00 | 20.50 | 24.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 105.00 | 24.70 | 29.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 110.00 | 29.70 | 34.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST |