Options Chain for OCTAVE SPECIALTY GROUP INC COM NEW (OSG) - $5.52 as of 5/29/2026 2:59:27 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 | 3.90 | 5.10 | 4.50 | 4.55 | 0.00 | 0.00% | 4.50 | 0 | 9 | 9.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:57 PM EST |
| 2.00 | 2.90 | 4.10 | 3.50 | % | 1.75 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 3.00 | 2.05 | 2.95 | 2.50 | % | 0.83 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 4.00 | 1.15 | 1.90 | 1.53 | 1.79 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.00 | 0.98 | 0.05 | 0.00 | 5/18/2026 | 5/29/2026 2:58:57 PM EST |
| 5.00 | 0.30 | 1.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.33 | 0.77 | 0.31 | -0.01 | 5/6/2026 | 5/29/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 240 | 1.17 | 0.37 | 0.40 | -0.01 | 5/19/2026 | 5/29/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.04 | 0.11 | 0.20 | 0.00 | 5/21/2026 | 5/29/2026 2:58:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.72 | 0.02 | 0.06 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.01 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 5.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:57 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 51 | 3.24 | -0.02 | 0.05 | 0.00 | 5/28/2026 | 5/29/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 67 | 2.09 | -0.23 | 0.31 | -0.01 | 5/19/2026 | 5/29/2026 2:58:57 PM EST |
| 6.00 | 0.30 | 1.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 151 | 1.46 | -0.63 | 0.40 | -0.01 | 5/27/2026 | 5/29/2026 2:58:57 PM EST |
| 7.00 | 1.05 | 1.85 | 1.45 | % | 0.21 | 0 | 0 | 1.72 | -0.89 | 0.20 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 8.00 | 2.00 | 3.20 | 2.60 | % | 0.33 | 0 | 0 | 2.83 | -0.98 | 0.06 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 9.00 | 3.00 | 4.10 | 3.55 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.01 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 10.00 | 4.00 | 5.10 | 4.55 | % | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 11.00 | 5.00 | 6.10 | 5.55 | % | 0.50 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST | |||
| 12.00 | 5.80 | 7.20 | 6.50 | % | 0.54 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:57 PM EST |