Options Chain for ONESTREAM INC CL A (OS) - $18.06 as of 12/12/2025 10:06:52 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 17.20 | 15.80 | % | 6.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 5.00 | 11.90 | 14.40 | 13.15 | % | 2.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 7.50 | 9.80 | 11.80 | 10.80 | % | 1.44 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 10.00 | 7.30 | 9.20 | 8.25 | 12.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 3:59:55 PM EST |
| 12.50 | 4.80 | 6.80 | 5.80 | % | 0.46 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 15.00 | 1.95 | 4.00 | 2.98 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 15 | 2.69 | 0.91 | 0.07 | -0.03 | 12/5/2025 | 12/12/2025 3:59:55 PM EST |
| 17.50 | 0.60 | 1.45 | 1.03 | 0.70 | -0.60 | -46.16% | 0.06 | 46 | 27 | 0.90 | 0.57 | 0.17 | -0.07 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.55 | 0.33 | 0.14 | -0.36 | -72.00% | 0.02 | 3 | 300 | 1.02 | 0.21 | 0.12 | -0.05 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 6 | 1,274 | 1.29 | 0.05 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 338 | 2.18 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/12/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.24 | -0.09 | 0.07 | -0.03 | 11/6/2025 | 12/12/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.45 | +0.10 | +28.58% | 0.03 | 92 | 246 | 1.08 | -0.43 | 0.17 | -0.07 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 20.00 | 1.30 | 3.20 | 2.25 | 2.35 | +0.47 | +25.00% | 0.11 | 3 | 56 | 1.76 | -0.79 | 0.12 | -0.05 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 22.50 | 3.90 | 5.10 | 4.50 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 114 | 1.58 | -0.95 | 0.04 | -0.02 | 11/24/2025 | 12/12/2025 3:59:55 PM EST |
| 25.00 | 6.20 | 7.70 | 6.95 | 6.24 | 0.00 | 0.00% | 0.28 | 0 | 28 | 2.19 | -0.99 | 0.01 | 0.00 | 12/4/2025 | 12/12/2025 3:59:55 PM EST |
| 30.00 | 10.90 | 13.10 | 12.00 | % | 0.40 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST | |||
| 35.00 | 15.70 | 18.10 | 16.90 | % | 0.48 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:55 PM EST |