Options Chain for ONESPAN INC COM (OSPN) - $14.28 as of 8/1/2025 8:40:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 13.90 | 12.00 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 5.00 | 9.00 | 10.60 | 9.80 | % | 1.96 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 7.50 | 6.50 | 7.50 | 7.00 | % | 0.93 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 10.00 | 4.20 | 5.60 | 4.90 | % | 0.49 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 12.50 | 1.65 | 3.00 | 2.33 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.96 | 0.84 | 0.13 | -0.01 | 7/16/2025 | 8/1/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.92 | 0.36 | 0.19 | -0.02 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.96 | 0.07 | 0.07 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 8/1/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.22 | -0.16 | 0.13 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 15.00 | 0.90 | 1.70 | 1.30 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.67 | -0.64 | 0.19 | -0.02 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 17.50 | 2.95 | 3.80 | 3.38 | 2.64 | 0.00 | 0.00% | 0.19 | 0 | 116 | 1.34 | -0.93 | 0.07 | -0.01 | 7/18/2025 | 8/1/2025 3:59:57 PM EST |
| 20.00 | 5.60 | 6.30 | 5.95 | % | 0.30 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 22.50 | 8.00 | 8.80 | 8.40 | % | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 10.70 | 11.30 | 11.00 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 30.00 | 15.70 | 16.30 | 16.00 | % | 0.53 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |