Options Chain for OCTAVE SPECIALTY GROUP INC COM NEW (OSG) - $6.70 as of 1/9/2026 5:10:25 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.30 | 5.65 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 2.00 | 4.00 | 5.40 | 4.70 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.00 | 3.00 | 4.40 | 3.70 | % | 1.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 4.00 | 2.00 | 3.40 | 2.70 | % | 0.68 | 0 | 6 | 7.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 5.00 | 1.05 | 2.15 | 1.60 | % | 0.32 | 0 | 10 | 4.45 | 0.99 | 0.03 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 6.00 | 0.05 | 1.20 | 0.63 | % | 0.10 | 0 | 6 | 2.99 | 0.73 | 0.52 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 116 | 10,506 | 0.68 | 0.18 | 0.41 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 600 | 3,987 | 1.23 | 0.01 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20,670 | 2.23 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,035 | 2.65 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 2.72 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18,420 | 2.62 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16,140 | 4.11 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 6.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 1 | 8.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 4 | 6.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 3 | 4.29 | -0.01 | 0.03 | 0.00 | 12/19/2025 | 1/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 49 | 1.02 | -0.27 | 0.52 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1,600 | 1.24 | -0.82 | 0.41 | -0.01 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 8.00 | 1.55 | 1.85 | 1.70 | 1.10 | 0.00 | 0.00% | 0.21 | 0 | 3,257 | 2.11 | -0.99 | 0.05 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 9.00 | 1.85 | 2.95 | 2.40 | 1.00 | 0.00 | 0.00% | 0.27 | 0 | 51 | 2.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:55 PM EST |
| 10.00 | 2.70 | 3.90 | 3.30 | % | 0.33 | 0 | 7 | 3.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 11.00 | 3.60 | 4.90 | 4.25 | % | 0.39 | 0 | 3 | 3.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 12.00 | 4.60 | 5.90 | 5.25 | % | 0.44 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 13.00 | 5.70 | 7.00 | 6.35 | % | 0.49 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 14.00 | 6.70 | 8.00 | 7.35 | % | 0.53 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 15.00 | 7.70 | 9.00 | 8.35 | % | 0.56 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 16.00 | 8.70 | 10.00 | 9.35 | % | 0.58 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 17.00 | 9.70 | 11.00 | 10.35 | % | 0.61 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 18.00 | 10.70 | 12.30 | 11.50 | % | 0.64 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 19.00 | 11.70 | 13.30 | 12.50 | % | 0.66 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 20.00 | 12.70 | 14.30 | 13.50 | % | 0.68 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST |