Options Chain for ONESPAN INC COM (OSPN) - $10.95 as of 4/26/2024 3:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 5.80 | 6.10 | % | 0 | 0 | 1.88 | 0.98 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 7.50 | 3.60 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.87 | 0.05 | 0.00 | 3/21/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 1.95 | 2.15 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.68 | 0.08 | -0.01 | 3/28/2024 | 4/26/2024 4:00:06 PM EST |
| 12.50 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 421 | 0.53 | 0.46 | 0.10 | -0.01 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 3,534 | 0.52 | 0.28 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 79 | 0.48 | 0.16 | 0.06 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 2.00 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.09 | 0.04 | 0.00 | 3/12/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.05 | 0.02 | 0.00 | 3/8/2024 | 4/26/2024 4:00:06 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 | 0.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.15 | -0.02 | 0.01 | 0.00 | 3/12/2024 | 4/26/2024 4:00:06 PM EST |
| 7.50 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 573 | 0.65 | -0.13 | 0.05 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 10.00 | 1.00 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 65 | 0.60 | -0.32 | 0.08 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 12.50 | 2.40 | 2.65 | 2.85 | 0.00 | 0.00% | 0 | 425 | 0.60 | -0.54 | 0.10 | -0.01 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 4.30 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 104 | 0.58 | -0.72 | 0.08 | -0.01 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 5.60 | 8.00 | % | 0 | 0 | 0.83 | -0.84 | 0.06 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 20.00 | 8.80 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.91 | 0.04 | 0.00 | 3/7/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 11.30 | 12.10 | % | 0 | 0 | 1.32 | -0.95 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST |