Options Chain for OLD SECOND BANCORP INC ILL COM (OSBC) - $14.43 as of 4/19/2024 8:42:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.20 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 5.00 | 7.80 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 7.50 | 6.00 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 10.00 | 4.00 | 5.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:48 PM EST | |||
| 12.50 | 1.60 | 3.30 | % | 0 | 0 | 1.33 | 0.95 | 0.07 | -0.01 | 4/19/2024 3:59:48 PM EST | |||
| 15.00 | 0.10 | 0.80 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.44 | 0.28 | -0.01 | 4/18/2024 | 4/19/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.04 | 0.06 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 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 | 6.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | -0.05 | 0.07 | -0.01 | 4/19/2024 3:59:48 PM EST | |||
| 15.00 | 0.65 | 0.95 | % | 0 | 0 | 0.36 | -0.56 | 0.28 | -0.01 | 4/19/2024 3:59:48 PM EST | |||
| 17.50 | 1.45 | 4.40 | % | 0 | 0 | 0.90 | -0.96 | 0.06 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 20.00 | 3.80 | 6.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 22.50 | 6.50 | 8.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 25.00 | 9.30 | 11.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST |