Options Chain for OSCAR HEALTH INC CL A (OSCR) - $17.68 as of 9/3/2025 9:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.30 | 6.00 | 5.65 | % | 0.47 | 0 | 0 | 1.05 | 0.94 | 0.02 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 12.50 | 4.00 | 5.50 | 4.75 | % | 0.38 | 0 | 0 | 0.96 | 0.92 | 0.03 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 13.00 | 4.80 | 5.10 | 4.95 | % | 0.38 | 0 | 0 | 0.82 | 0.90 | 0.04 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 13.50 | 4.40 | 4.70 | 4.55 | % | 0.34 | 0 | 0 | 0.85 | 0.88 | 0.04 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 14.00 | 4.00 | 4.20 | 4.10 | % | 0.29 | 0 | 0 | 0.81 | 0.85 | 0.05 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 14.50 | 3.60 | 3.80 | 3.70 | % | 0.26 | 0 | 0 | 0.80 | 0.82 | 0.06 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 15.00 | 3.20 | 3.40 | 3.30 | 2.55 | 0.00 | 0.00% | 0.22 | 0 | 83 | 0.77 | 0.79 | 0.07 | -0.02 | 8/29/2025 | 9/3/2025 3:59:46 PM EST |
| 15.50 | 2.90 | 3.10 | 3.00 | 3.03 | +0.65 | +27.32% | 0.19 | 103 | 12 | 0.77 | 0.75 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 16.00 | 1.90 | 3.70 | 2.80 | 2.10 | +0.33 | +18.65% | 0.17 | 4 | 60 | 0.57 | 0.70 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 16.50 | 2.25 | 2.40 | 2.33 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.76 | 0.66 | 0.08 | -0.02 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 17.00 | 2.00 | 2.15 | 2.08 | 1.95 | +0.64 | +48.86% | 0.12 | 1,103 | 101 | 0.76 | 0.61 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 17.50 | 1.75 | 1.95 | 1.85 | 1.63 | +0.60 | +58.26% | 0.11 | 3 | 13 | 0.76 | 0.57 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 1.65 | 0.83 | 1.55 | % | 0.05 | 65 | 0 | 0.77 | 0.53 | 0.09 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST | |
| 18.50 | 1.35 | 1.45 | 1.40 | 1.31 | +0.54 | +70.13% | 0.08 | 31 | 20 | 0.76 | 0.49 | 0.09 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 19.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.50 | +71.43% | 0.06 | 20 | 4 | 0.76 | 0.45 | 0.08 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 19.50 | 1.00 | 2.00 | 1.50 | 1.05 | +0.43 | +69.36% | 0.08 | 18 | 20 | 0.78 | 0.41 | 0.08 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.45 | +90.00% | 0.04 | 70 | 26 | 0.76 | 0.38 | 0.08 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.50 | 0.00 | 0.85 | 0.43 | 0.80 | % | 0.02 | 2 | 0 | 0.80 | 0.35 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST | |
| 21.00 | 0.65 | 0.75 | 0.70 | 0.70 | % | 0.03 | 6 | 0 | 0.78 | 0.32 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST | |
| 21.50 | 0.55 | 0.65 | 0.60 | 0.55 | +0.20 | +57.15% | 0.03 | 2 | 1 | 0.78 | 0.30 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.50 | % | 0.03 | 13 | 0 | 0.80 | 0.27 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | -0.06 | 0.02 | -0.01 | 9/3/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | -0.08 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.19 | -46.35% | 0.01 | 10 | 27 | 0.85 | -0.10 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 13.50 | 0.25 | 0.35 | 0.30 | 0.34 | -0.21 | -38.19% | 0.02 | 5 | 170 | 0.81 | -0.12 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.32 | -44.45% | 0.03 | 3 | 32 | 0.79 | -0.15 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.50 | -0.25 | -33.34% | 0.02 | 64 | 8 | 0.80 | -0.18 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.34 | -36.17% | 0.04 | 3 | 25 | 0.78 | -0.21 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 15.50 | 0.65 | 0.75 | 0.70 | 0.80 | -0.47 | -37.01% | 0.05 | 1 | 12 | 0.76 | -0.25 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.90 | -0.50 | -35.72% | 0.03 | 2 | 4 | 0.79 | -0.30 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 16.50 | 1.05 | 1.15 | 1.10 | 1.14 | -0.46 | -28.75% | 0.07 | 2 | 1 | 0.76 | -0.34 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 17.00 | 1.25 | 1.35 | 1.30 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.74 | -0.39 | 0.09 | -0.02 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 17.50 | 1.50 | 1.65 | 1.58 | 1.65 | -0.45 | -21.43% | 0.09 | 11 | 11 | 0.78 | -0.43 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 18.00 | 1.35 | 1.90 | 1.63 | % | 0.09 | 0 | 0 | 0.63 | -0.47 | 0.09 | -0.03 | 9/3/2025 3:59:46 PM EST | |||
| 18.50 | 2.05 | 2.50 | 2.28 | % | 0.12 | 0 | 0 | 0.84 | -0.51 | 0.09 | -0.03 | 9/3/2025 3:59:46 PM EST | |||
| 19.00 | 2.40 | 2.50 | 2.45 | 2.65 | -0.51 | -16.14% | 0.13 | 2 | 1 | 0.75 | -0.55 | 0.08 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 19.50 | 2.70 | 3.30 | 3.00 | % | 0.15 | 0 | 0 | 0.90 | -0.59 | 0.08 | -0.03 | 9/3/2025 3:59:46 PM EST | |||
| 20.00 | 3.10 | 3.40 | 3.25 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 200 | 0.88 | -0.62 | 0.08 | -0.03 | 8/28/2025 | 9/3/2025 3:59:46 PM EST |
| 20.50 | 2.45 | 3.60 | 3.03 | % | 0.15 | 0 | 0 | 0.45 | -0.65 | 0.08 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 21.00 | 3.80 | 4.50 | 4.15 | % | 0.20 | 0 | 0 | 0.92 | -0.68 | 0.07 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 21.50 | 4.20 | 4.50 | 4.35 | % | 0.20 | 0 | 0 | 0.85 | -0.70 | 0.07 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 22.00 | 4.60 | 4.90 | 4.75 | % | 0.22 | 0 | 0 | 0.78 | -0.73 | 0.07 | -0.02 | 9/3/2025 3:59:46 PM EST |