Options Chain for ONESPAN INC COM (OSPN) - $11.72 as of 3/27/2024 9:18:55 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 8.20 | 10.30 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST | |||
5.00 | 6.50 | 7.90 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST | |||
7.50 | 3.60 | 5.40 | 2.50 | 0.00 | 0.00% | 0 | 12 | 2.82 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 3:58:23 PM EST |
10.00 | 1.70 | 2.00 | 1.75 | -0.08 | -4.38% | 4 | 132 | 0.86 | 0.96 | 0.11 | 0.00 | 3/27/2024 | 3/27/2024 3:58:23 PM EST |
12.50 | 0.15 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 235 | 0.40 | 0.26 | 0.28 | -0.01 | 3/26/2024 | 3/27/2024 3:58:23 PM EST |
15.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.01 | 0.01 | 0.00 | 3/8/2024 | 3/27/2024 3:58:23 PM EST |
17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 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 | 6.86 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST | |||
5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST | |||
7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 3:58:23 PM EST |
10.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.77 | -0.04 | 0.11 | 0.00 | 3/26/2024 | 3/27/2024 3:58:23 PM EST |
12.50 | 0.90 | 1.10 | 2.56 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.74 | 0.28 | -0.01 | 3/15/2024 | 3/27/2024 3:58:23 PM EST |
15.00 | 3.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/7/2024 | 3/27/2024 3:58:23 PM EST |
17.50 | 5.50 | 6.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST | |||
20.00 | 8.10 | 8.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST | |||
22.50 | 10.50 | 10.90 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:58:23 PM EST |