Options Chain for OLD SECOND BANCORP INC ILL COM (OSBC) - $17.21 as of 6/10/2025 9:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 16.60 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 6/10/2025 3:59:51 PM EST |
| 5.00 | 10.80 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 7.50 | 8.80 | 11.60 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 10.00 | 6.90 | 9.00 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 12.50 | 4.40 | 6.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 6/10/2025 3:59:51 PM EST |
| 15.00 | 1.85 | 4.00 | 3.96 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 6/10/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 60 | 0.33 | 0.33 | 0.64 | -0.01 | 5/19/2025 | 6/10/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/10/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/10/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 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 | 6/10/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 1.70 | % | 0 | 0 | 0.47 | -0.67 | 0.64 | -0.01 | 6/10/2025 3:59:51 PM EST | |||
| 20.00 | 1.95 | 3.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 22.50 | 4.90 | 6.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 25.00 | 7.40 | 9.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 30.00 | 12.40 | 14.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 35.00 | 17.40 | 19.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST |