Options Chain for ONESPAN INC COM (OSPN) - $14.35 as of 4/17/2025 9:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.40 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 5.00 | 8.10 | 10.90 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 7.50 | 6.40 | 8.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 10.00 | 4.10 | 5.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 12.50 | 1.95 | 2.40 | 2.38 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.82 | 0.12 | -0.01 | 4/14/2025 | 4/17/2025 4:00:04 PM EST |
| 15.00 | 0.70 | 0.90 | 0.84 | -0.10 | -10.64% | 2 | 4 | 0.60 | 0.46 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.15 | 0.09 | -0.01 | 4/16/2025 | 4/17/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.04 | 0.03 | 0.00 | 3/24/2025 | 4/17/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 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 | 6.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.18 | 0.12 | -0.01 | 4/15/2025 | 4/17/2025 4:00:04 PM EST |
| 15.00 | 1.25 | 1.60 | 1.50 | +0.40 | +36.37% | 3 | 5 | 0.69 | -0.54 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 4:00:04 PM EST |
| 17.50 | 3.20 | 3.50 | 2.13 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.85 | 0.09 | -0.01 | 3/27/2025 | 4/17/2025 4:00:04 PM EST |
| 20.00 | 3.90 | 8.00 | % | 0 | 0 | 1.05 | -0.96 | 0.03 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 22.50 | 6.40 | 10.40 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 25.00 | 9.10 | 11.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST | |||
| 30.00 | 15.30 | 16.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:04 PM EST |