Options Chain for OLD SECOND BANCORP INC ILL COM (OSBC) - $14.78 as of 4/18/2025 9:14:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 13.80 | % | 0 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 5.00 | 9.50 | 10.60 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 7.50 | 7.00 | 7.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 10.00 | 4.60 | 4.90 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 12.50 | 2.20 | 2.75 | % | 0 | 0 | 0.91 | 0.85 | 0.09 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.70 | % | 0 | 0 | 1.11 | 0.47 | 0.20 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.14 | 0.10 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.03 | 0.03 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 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 | 6.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | -0.15 | 0.09 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 1.08 | -0.53 | 0.20 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 17.50 | 2.70 | 3.10 | % | 0 | 0 | 0.69 | -0.86 | 0.10 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 20.00 | 4.40 | 5.90 | % | 0 | 0 | 1.24 | -0.97 | 0.03 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.50 | 7.60 | 8.00 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 10.00 | 10.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 30.00 | 15.00 | 15.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |