Options Chain for ONESTREAM INC CL A (OS) - $27.99 as of 5/29/2025 8:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.90 | 27.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 5.00 | 22.40 | 25.00 | % | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 7.50 | 19.90 | 22.50 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 10.00 | 17.50 | 20.00 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 12.50 | 14.90 | 17.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 15.00 | 12.40 | 15.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 17.50 | 9.90 | 12.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 20.00 | 7.90 | 8.30 | 8.70 | -0.20 | -2.25% | 1 | 58 | 0.00 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 22.50 | 5.00 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 15 | 1.50 | 0.96 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 3:59:49 PM EST |
| 25.00 | 3.20 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 415 | 0.48 | 0.84 | 0.06 | -0.03 | 5/28/2025 | 5/29/2025 3:59:49 PM EST |
| 30.00 | 0.50 | 0.90 | 0.69 | -0.26 | -27.37% | 24 | 91 | 0.51 | 0.34 | 0.11 | -0.03 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.04 | 0.03 | -0.01 | 5/23/2025 | 5/29/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.09 | % | 3 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:49 PM EST | |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.01 | 5/15/2025 | 5/29/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.04 | 0.02 | -0.02 | 4/23/2025 | 5/29/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.77 | -0.16 | 0.06 | -0.03 | 5/23/2025 | 5/29/2025 3:59:49 PM EST |
| 30.00 | 1.90 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.66 | 0.11 | -0.03 | 5/22/2025 | 5/29/2025 3:59:49 PM EST |
| 35.00 | 6.50 | 7.70 | % | 0 | 0 | 1.12 | -0.96 | 0.03 | -0.01 | 5/29/2025 3:59:49 PM EST | |||
| 40.00 | 11.40 | 13.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST |