Options Chain for ONESPAN INC COM (OSPN) - $16.25 as of 6/13/2025 3:45:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 5.00 | 10.10 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 7.50 | 7.70 | 9.50 | 12.40 | 0.00 | 0.00% | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 6/13/2025 3:59:56 PM EST |
| 10.00 | 4.80 | 6.90 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 12.50 | 2.70 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 235 | 0.67 | 0.79 | 0.41 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,080 | 0.60 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,019 | 1.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 194 | 2.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 655 | 1.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 591 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 10 | 362 | 0.50 | -0.21 | 0.41 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 17.50 | 1.85 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 148 | 2.19 | -1.00 | 0.01 | 0.00 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 20.00 | 4.20 | 6.00 | 3.46 | 0.00 | 0.00% | 0 | 81 | 2.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:56 PM EST |
| 22.50 | 6.70 | 8.60 | 6.12 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 9.20 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 10 | 2.52 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 14.20 | 15.10 | 15.10 | 0.00 | 0.00% | 0 | 22 | 2.88 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 19.20 | 19.70 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |