Options Chain for ONESPAN INC COM (OSPN) - $17.26 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 16.60 | 10.30 | 0.00 | 0.00% | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 10.50 | 14.10 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 8.00 | 11.60 | 7.58 | 0.00 | 0.00% | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 5.40 | 8.10 | 7.32 | 0.00 | 0.00% | 0 | 18 | 2.11 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 4.60 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 47 | 1.54 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 2.25 | 2.60 | 2.34 | 0.00 | 0.00% | 0 | 7,685 | 0.58 | 0.95 | 0.06 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.40 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 389 | 0.29 | 0.47 | 0.28 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 757 | 0.48 | 0.05 | 0.07 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 6.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 243 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 361 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.42 | -0.05 | 0.06 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 97 | 0.29 | -0.53 | 0.28 | -0.01 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 1.40 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.95 | 0.07 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 4.90 | 5.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 5.80 | 8.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 12.60 | 13.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |