Options Chain for ONESPAN INC COM (OSPN) - $15.79 as of 9/17/2025 8:26:58 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 | 12.20 | 15.00 | 13.60 | % | 5.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 5.00 | 10.00 | 12.50 | 11.25 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 7.50 | 7.50 | 10.00 | 8.75 | 8.85 | 0.00 | 0.00% | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 9/17/2025 4:00:00 PM EST |
| 10.00 | 5.10 | 7.50 | 6.30 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 12.50 | 3.10 | 4.50 | 3.80 | 3.40 | +0.26 | +8.28% | 0.30 | 1 | 21 | 6.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 15.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.30 | +54.55% | 0.05 | 25 | 90 | 0.93 | 0.98 | 0.17 | -0.01 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 336 | 4.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 62 | 4.95 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.26 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 58 | 0.79 | -0.02 | 0.17 | -0.01 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 17.50 | 1.55 | 1.90 | 1.73 | 2.34 | 0.00 | 0.00% | 0.10 | 0 | 172 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:00 PM EST |
| 20.00 | 4.10 | 4.50 | 4.30 | 6.13 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.90 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:00 PM EST |
| 22.50 | 6.40 | 7.00 | 6.70 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 4:00:00 PM EST |
| 25.00 | 8.90 | 9.40 | 9.15 | % | 0.37 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 30.00 | 13.90 | 14.50 | 14.20 | % | 0.47 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 35.00 | 18.90 | 19.50 | 19.20 | 19.63 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |