Options Chain for OSCAR HEALTH INC CL A (OSCR) - $16.80 as of 8/22/2025 8:28:18 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 | 12.10 | 13.90 | 13.00 | 11.28 | 0.00 | 0.00% | 4.33 | 0 | 4 | 5.57 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 11.70 | 12.00 | 11.85 | 10.30 | 0.00 | 0.00% | 2.37 | 0 | 30 | 1.87 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 9.40 | 11.30 | 10.35 | 9.20 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 8.80 | 10.60 | 9.70 | 9.22 | +1.12 | +13.83% | 1.39 | 1 | 13 | 1.37 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 7.50 | 9.00 | 8.25 | 6.70 | 0.00 | 0.00% | 1.03 | 0 | 25 | 0.70 | 0.98 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 6.60 | 8.10 | 7.35 | 7.80 | 0.00 | 0.00% | 0.82 | 0 | 57 | 1.06 | 0.97 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 6.90 | 7.10 | 7.00 | 5.70 | 0.00 | 0.00% | 0.70 | 0 | 234 | 0.94 | 0.94 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 6.00 | 6.20 | 6.10 | 5.34 | -0.76 | -12.46% | 0.55 | 11 | 65 | 0.90 | 0.91 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 5.10 | 5.30 | 5.20 | 5.03 | +1.03 | +25.75% | 0.43 | 25 | 159 | 0.84 | 0.88 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 4.30 | 4.50 | 4.40 | 4.20 | +0.90 | +27.28% | 0.34 | 22 | 1,493 | 0.82 | 0.83 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 3.60 | 3.80 | 3.70 | 3.55 | +0.86 | +31.97% | 0.26 | 84 | 2,105 | 0.79 | 0.77 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.95 | 3.10 | 3.03 | 3.00 | +0.90 | +42.86% | 0.20 | 221 | 3,219 | 0.79 | 0.70 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 2.40 | 2.50 | 2.45 | 2.40 | +0.70 | +41.18% | 0.15 | 362 | 2,496 | 0.78 | 0.63 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 1.95 | 2.00 | 1.98 | 1.98 | +0.62 | +45.59% | 0.12 | 467 | 2,560 | 0.78 | 0.55 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 1.55 | 1.65 | 1.60 | 1.55 | +0.49 | +46.23% | 0.09 | 168 | 3,034 | 0.78 | 0.47 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.45 | +56.25% | 0.07 | 89 | 1,298 | 0.78 | 0.40 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 1.00 | 1.05 | 1.03 | 1.01 | +0.34 | +50.75% | 0.05 | 848 | 10,113 | 0.79 | 0.34 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.75 | 0.85 | 0.80 | 0.76 | +0.26 | +52.00% | 0.04 | 31 | 1,802 | 0.80 | 0.29 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.22 | +51.17% | 0.03 | 338 | 4,006 | 0.80 | 0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.50 | 0.60 | 0.55 | 0.49 | +0.11 | +28.95% | 0.02 | 37 | 1,112 | 0.82 | 0.21 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.83 | 0.17 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.39 | +0.09 | +30.00% | 0.01 | 1,867 | 3,061 | 0.82 | 0.15 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,021 | 0.91 | 0.12 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.93 | 0.10 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.84 | 0.08 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.86 | 0.07 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 8 | 1,351 | 0.88 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.98 | 0.05 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.32 | 0.03 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.26 | 0.03 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 752 | 1.22 | 0.02 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 1,470 | 0.97 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.02 | 5 | 294 | 1.62 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 5 | 359 | 1.08 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.10 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 324 | 1.16 | -0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.02 | 5 | 3,120 | 0.95 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.26 | -0.04 | -13.34% | 0.02 | 60 | 2,634 | 0.87 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.16 | -29.63% | 0.03 | 43 | 3,969 | 0.85 | -0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.22 | -28.58% | 0.04 | 188 | 2,043 | 0.82 | -0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.75 | 0.80 | 0.78 | 0.76 | -0.39 | -33.92% | 0.06 | 67 | 5,488 | 0.78 | -0.23 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 1.10 | 1.15 | 1.13 | 1.15 | -0.45 | -28.13% | 0.08 | 184 | 15,147 | 0.78 | -0.30 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.60 | -27.91% | 0.10 | 63 | 2,292 | 0.77 | -0.37 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 2.05 | 2.15 | 2.10 | 2.10 | -0.85 | -28.82% | 0.12 | 98 | 1,182 | 0.77 | -0.45 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 2.65 | 2.75 | 2.70 | 2.75 | -0.88 | -24.25% | 0.15 | 3 | 528 | 0.77 | -0.53 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 3.30 | 3.40 | 3.35 | 3.50 | -0.90 | -20.46% | 0.18 | 5 | 192 | 0.78 | -0.60 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 4.30 | -0.85 | -16.51% | 0.20 | 55 | 363 | 0.77 | -0.66 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 4.80 | 5.00 | 4.90 | 5.08 | -0.02 | -0.40% | 0.23 | 1 | 310 | 0.78 | -0.71 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 5.70 | 5.80 | 5.75 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 258 | 0.79 | -0.75 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 6.50 | 6.70 | 6.60 | 9.75 | 0.00 | 0.00% | 0.29 | 0 | 153 | 0.78 | -0.79 | 0.05 | -0.01 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 7.40 | 7.60 | 7.50 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.78 | -0.83 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 8.20 | 8.50 | 8.35 | 12.30 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.64 | -0.85 | 0.04 | -0.01 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 9.30 | 9.50 | 9.40 | 10.70 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.81 | -0.88 | 0.04 | -0.01 | 7/3/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 10.20 | 11.70 | 10.95 | 11.82 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.78 | -0.90 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 11.20 | 12.80 | 12.00 | 12.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.82 | -0.92 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 10.40 | 12.40 | 11.40 | 15.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 13.00 | 13.40 | 13.20 | 14.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.99 | -0.94 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 14.10 | 15.50 | 14.80 | 12.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.04 | -0.95 | 0.02 | 0.00 | 6/25/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 15.10 | 16.50 | 15.80 | 12.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.08 | -0.97 | 0.01 | 0.00 | 6/25/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 16.00 | 16.50 | 16.25 | 17.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.11 | -0.97 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 17.10 | 17.40 | 17.25 | % | 0.51 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 17.20 | 19.50 | 18.35 | 19.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |