Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.02 as of 11/21/2025 4:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.20 | 11.60 | 10.40 | 11.98 | 0.00 | 0.00% | 3.47 | 0 | 131 | 5.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:53 PM EST |
| 5.00 | 7.50 | 8.80 | 8.15 | 8.60 | -0.40 | -4.45% | 1.63 | 2 | 173 | 1.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 6.00 | 6.30 | 8.20 | 7.25 | 12.20 | 0.00 | 0.00% | 1.21 | 0 | 77 | 2.32 | 0.99 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:53 PM EST |
| 7.00 | 5.70 | 6.70 | 6.20 | 7.99 | 0.00 | 0.00% | 0.89 | 0 | 111 | 1.37 | 0.98 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
| 8.00 | 4.80 | 5.80 | 5.30 | 10.80 | 0.00 | 0.00% | 0.66 | 0 | 88 | 1.25 | 0.95 | 0.02 | -0.01 | 10/30/2025 | 11/21/2025 3:59:53 PM EST |
| 9.00 | 3.90 | 4.90 | 4.40 | 5.43 | 0.00 | 0.00% | 0.49 | 0 | 70 | 1.12 | 0.91 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 10.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.10 | +2.71% | 0.38 | 31 | 2,644 | 0.75 | 0.86 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 11.00 | 2.85 | 3.30 | 3.08 | 2.85 | -0.15 | -5.00% | 0.28 | 6 | 253 | 0.77 | 0.79 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 12.00 | 2.30 | 2.55 | 2.43 | 2.57 | 0.00 | 0.00% | 0.20 | 0 | 1,422 | 0.78 | 0.70 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 13.00 | 1.75 | 2.05 | 1.90 | 1.89 | +0.19 | +11.18% | 0.15 | 359 | 2,399 | 0.78 | 0.61 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 14.00 | 1.45 | 1.55 | 1.50 | 1.45 | +0.10 | +7.41% | 0.11 | 451 | 4,659 | 0.80 | 0.52 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 15.00 | 1.15 | 1.20 | 1.18 | 1.10 | +0.07 | +6.80% | 0.08 | 101 | 14,004 | 0.82 | 0.44 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 16.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.08 | +9.76% | 0.06 | 195 | 10,048 | 0.83 | 0.37 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.04 | 511 | 8,589 | 0.83 | 0.30 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 18.00 | 0.55 | 0.60 | 0.58 | 0.57 | +0.07 | +14.00% | 0.03 | 62 | 5,065 | 0.86 | 0.25 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.02 | 994 | 3,692 | 0.86 | 0.21 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.03 | +8.11% | 0.02 | 340 | 26,390 | 0.91 | 0.18 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 72 | 2,310 | 0.89 | 0.15 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 870 | 5,210 | 0.94 | 0.13 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 23.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 30 | 2,873 | 0.97 | 0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 2,187 | 1.00 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.03 | +18.75% | 0.01 | 197 | 10,211 | 0.96 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.18 | -60.00% | 0.01 | 2 | 590 | 1.00 | 0.07 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 28 | 1,397 | 1.05 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 28.00 | 0.10 | 0.35 | 0.23 | 0.14 | -0.01 | -6.67% | 0.01 | 1 | 1,990 | 1.17 | 0.05 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 568 | 1.27 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 158 | 8,604 | 1.07 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 1.34 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1,207 | 1.43 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 5,418 | 1.41 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.45 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 635 | 14,928 | 1.19 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.29 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 394 | 1.07 | -0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,372 | 0.97 | -0.05 | 0.02 | -0.01 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.02 | -10.00% | 0.01 | 11 | 729 | 0.91 | -0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 20 | 3,706 | 0.85 | -0.14 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.63 | +0.03 | +5.00% | 0.05 | 22 | 1,430 | 0.82 | -0.21 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 12.00 | 0.90 | 0.95 | 0.93 | 1.15 | +0.15 | +15.00% | 0.08 | 129 | 12,355 | 0.80 | -0.30 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 13.00 | 1.35 | 1.40 | 1.38 | 1.35 | -0.15 | -10.00% | 0.11 | 115 | 5,907 | 0.79 | -0.39 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 14.00 | 1.90 | 2.00 | 1.95 | 1.99 | -0.11 | -5.24% | 0.14 | 109 | 6,952 | 0.80 | -0.48 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 15.00 | 2.50 | 2.65 | 2.58 | 2.60 | -0.25 | -8.78% | 0.17 | 105 | 10,071 | 0.79 | -0.56 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 16.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.20 | -5.56% | 0.21 | 29 | 8,371 | 0.82 | -0.63 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 17.00 | 4.00 | 4.30 | 4.15 | 4.13 | -0.17 | -3.96% | 0.24 | 31 | 1,078 | 0.83 | -0.70 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 18.00 | 4.80 | 5.10 | 4.95 | 5.20 | -0.10 | -1.89% | 0.28 | 7 | 5,145 | 0.80 | -0.75 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 19.00 | 5.70 | 6.10 | 5.90 | 6.28 | +0.40 | +6.81% | 0.31 | 2 | 801 | 0.85 | -0.79 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 20.00 | 6.70 | 7.10 | 6.90 | 7.00 | 0.00 | 0.00% | 0.35 | 64 | 5,369 | 0.93 | -0.82 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 21.00 | 7.60 | 8.30 | 7.95 | 8.15 | +0.85 | +11.65% | 0.38 | 1 | 1,077 | 1.25 | -0.85 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 22.00 | 8.50 | 9.50 | 9.00 | 9.00 | +1.00 | +12.50% | 0.41 | 10 | 145 | 1.44 | -0.87 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 23.00 | 9.50 | 9.90 | 9.70 | 9.80 | -0.03 | -0.31% | 0.42 | 30 | 303 | 1.10 | -0.89 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 24.00 | 10.50 | 11.50 | 11.00 | 9.85 | 0.00 | 0.00% | 0.46 | 0 | 159 | 1.57 | -0.91 | 0.03 | -0.01 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 11.40 | 11.90 | 11.65 | 11.55 | +0.49 | +4.43% | 0.47 | 31 | 422 | 1.22 | -0.91 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 26.00 | 12.40 | 13.50 | 12.95 | 7.65 | 0.00 | 0.00% | 0.50 | 0 | 34 | 1.70 | -0.93 | 0.03 | -0.01 | 10/24/2025 | 11/21/2025 3:59:53 PM EST |
| 27.00 | 13.40 | 14.40 | 13.90 | 8.60 | 0.00 | 0.00% | 0.51 | 0 | 94 | 1.69 | -0.94 | 0.02 | -0.01 | 10/22/2025 | 11/21/2025 3:59:53 PM EST |
| 28.00 | 14.40 | 15.40 | 14.90 | 8.30 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.74 | -0.95 | 0.02 | 0.00 | 10/8/2025 | 11/21/2025 3:59:53 PM EST |
| 29.00 | 15.40 | 16.40 | 15.90 | 10.40 | 0.00 | 0.00% | 0.55 | 0 | 52 | 1.79 | -0.97 | 0.01 | 0.00 | 6/23/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 15.70 | 18.60 | 17.15 | 15.10 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.51 | -0.97 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 31.00 | 16.70 | 19.60 | 18.15 | 12.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.56 | -0.98 | 0.01 | 0.00 | 10/20/2025 | 11/21/2025 3:59:53 PM EST |
| 32.00 | 17.20 | 20.60 | 18.90 | 18.87 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.60 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 3:59:53 PM EST |
| 33.00 | 18.70 | 21.60 | 20.15 | 13.83 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 11/21/2025 3:59:53 PM EST |
| 34.00 | 19.70 | 22.60 | 21.15 | 16.90 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.69 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:53 PM EST |
| 35.00 | 20.70 | 22.80 | 21.75 | 16.89 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.52 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:53 PM EST |