Options Chain for ONESPAN INC COM (OSPN) - $13.91 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 13.30 | 11.75 | 11.00 | 0.00 | 0.00% | 4.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:15 PM EST |
| 5.00 | 7.60 | 10.80 | 9.20 | 9.40 | +0.95 | +11.25% | 1.84 | 2 | 2 | 6.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:15 PM EST |
| 7.50 | 5.10 | 7.20 | 6.15 | 6.90 | +1.00 | +16.95% | 0.82 | 2 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:15 PM EST |
| 10.00 | 3.80 | 5.30 | 4.55 | 4.54 | +0.94 | +26.12% | 0.45 | 53 | 137 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:15 PM EST |
| 12.50 | 1.90 | 2.20 | 2.05 | 2.09 | +0.54 | +34.84% | 0.16 | 25 | 188 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:15 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.21 | +0.11 | +110.00% | 0.02 | 7 | 1,508 | 0.45 | 0.31 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 2:58:15 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.05 | 0.02 | 0.03 | 0.00 | 5/28/2026 | 5/29/2026 2:58:15 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:15 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 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 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 2:58:15 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 83 | 3.39 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:15 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.03 | -0.07 | -70.00% | 0.01 | 3 | 150 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:15 PM EST |
| 12.50 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:15 PM EST |
| 15.00 | 0.55 | 1.65 | 1.10 | % | 0.07 | 0 | 15 | 0.82 | -0.69 | 0.25 | -0.01 | 5/29/2026 2:58:15 PM EST | |||
| 17.50 | 2.80 | 4.90 | 3.85 | % | 0.22 | 0 | 0 | 1.96 | -0.98 | 0.03 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 20.00 | 4.70 | 7.40 | 6.05 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 22.50 | 7.20 | 9.90 | 8.55 | % | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 25.00 | 10.10 | 12.40 | 11.25 | % | 0.45 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 30.00 | 14.30 | 17.40 | 15.85 | % | 0.53 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST |