Options Chain for OSCAR HEALTH INC CL A (OSCR) - $20.54 as of 10/9/2025 8:47:05 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 | 17.50 | 17.80 | 17.65 | 18.60 | 0.00 | 0.00% | 5.88 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 5.00 | 15.50 | 16.10 | 15.80 | 15.70 | 0.00 | 0.00% | 3.16 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:05 PM EST |
| 6.00 | 13.20 | 14.70 | 13.95 | 12.20 | 0.00 | 0.00% | 2.32 | 0 | 5 | 8.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/9/2025 4:00:05 PM EST |
| 7.00 | 13.50 | 13.70 | 13.60 | 14.20 | +4.98 | +54.02% | 1.94 | 7 | 13 | 7.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 8.00 | 11.10 | 12.80 | 11.95 | 9.20 | 0.00 | 0.00% | 1.49 | 0 | 25 | 8.43 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/9/2025 4:00:05 PM EST |
| 9.00 | 11.50 | 11.70 | 11.60 | 11.73 | 0.00 | 0.00% | 1.29 | 0 | 81 | 3.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:05 PM EST |
| 10.00 | 10.30 | 10.70 | 10.50 | 11.85 | 0.00 | 0.00% | 1.05 | 0 | 326 | 3.07 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 11.00 | 9.50 | 9.70 | 9.60 | 9.90 | 0.00 | 0.00% | 0.87 | 0 | 56 | 2.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:05 PM EST |
| 12.00 | 8.10 | 8.70 | 8.40 | 11.07 | 0.00 | 0.00% | 0.70 | 0 | 875 | 3.76 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 13.00 | 7.50 | 7.70 | 7.60 | 9.10 | 0.00 | 0.00% | 0.58 | 0 | 1,124 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 14.00 | 6.50 | 6.70 | 6.60 | 7.70 | 0.00 | 0.00% | 0.47 | 0 | 2,059 | 1.80 | 0.99 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 14.50 | 6.00 | 6.20 | 6.10 | 4.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.67 | 0.99 | 0.01 | -0.01 | 10/2/2025 | 10/9/2025 4:00:05 PM EST |
| 15.00 | 5.00 | 5.70 | 5.35 | 5.70 | -1.12 | -16.43% | 0.36 | 1 | 2,421 | 1.54 | 0.98 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 15.50 | 4.00 | 5.20 | 4.60 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.41 | 0.97 | 0.02 | -0.01 | 9/30/2025 | 10/9/2025 4:00:05 PM EST |
| 16.00 | 4.60 | 4.70 | 4.65 | 4.80 | -0.88 | -15.50% | 0.29 | 60 | 2,120 | 1.28 | 0.96 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 16.50 | 4.00 | 4.30 | 4.15 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.93 | 0.94 | 0.04 | -0.02 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 17.00 | 3.60 | 3.80 | 3.70 | 3.82 | -1.13 | -22.83% | 0.22 | 9 | 2,431 | 0.92 | 0.92 | 0.05 | -0.03 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 17.50 | 3.20 | 3.30 | 3.25 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 126 | 1.03 | 0.88 | 0.06 | -0.04 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 18.00 | 2.80 | 2.90 | 2.85 | 2.86 | -1.24 | -30.25% | 0.16 | 72 | 4,119 | 0.97 | 0.84 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 18.50 | 2.40 | 2.50 | 2.45 | 2.45 | -0.85 | -25.76% | 0.13 | 25 | 551 | 0.87 | 0.80 | 0.10 | -0.05 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 19.00 | 2.00 | 2.15 | 2.08 | 2.15 | -0.98 | -31.31% | 0.11 | 34 | 2,383 | 0.92 | 0.74 | 0.11 | -0.06 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 19.50 | 1.70 | 1.80 | 1.75 | 1.75 | -0.95 | -35.19% | 0.09 | 18 | 520 | 0.88 | 0.68 | 0.12 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 20.00 | 1.45 | 1.50 | 1.48 | 1.50 | -0.88 | -36.98% | 0.07 | 277 | 7,810 | 0.96 | 0.61 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 20.50 | 1.20 | 1.25 | 1.23 | 1.25 | -0.85 | -40.48% | 0.06 | 163 | 180 | 0.97 | 0.54 | 0.14 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 21.00 | 0.95 | 1.00 | 0.98 | 1.00 | -0.82 | -45.06% | 0.05 | 1,064 | 6,882 | 0.99 | 0.47 | 0.14 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 21.50 | 0.80 | 0.85 | 0.83 | 0.86 | -0.69 | -44.52% | 0.04 | 298 | 478 | 0.99 | 0.41 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 22.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.59 | -46.10% | 0.03 | 1,986 | 5,145 | 1.02 | 0.35 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | 0.58 | -0.52 | -47.28% | 0.02 | 292 | 617 | 1.03 | 0.30 | 0.12 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.42 | -48.28% | 0.02 | 390 | 4,927 | 1.03 | 0.25 | 0.11 | -0.06 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 23.50 | 0.35 | 0.40 | 0.38 | 0.34 | -0.41 | -54.67% | 0.02 | 226 | 779 | 1.05 | 0.22 | 0.09 | -0.06 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 24.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.32 | -50.00% | 0.01 | 457 | 2,862 | 1.08 | 0.18 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 24.50 | 0.10 | 0.30 | 0.20 | 0.26 | -0.29 | -52.73% | 0.01 | 69 | 368 | 1.11 | 0.16 | 0.07 | -0.05 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.22 | -48.89% | 0.01 | 2,985 | 7,235 | 1.12 | 0.14 | 0.07 | -0.05 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 25.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.18 | -47.37% | 0.01 | 2 | 202 | 1.11 | 0.12 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 26.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 68 | 1,438 | 1.19 | 0.10 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 26.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 39 | 53 | 1.16 | 0.10 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 28 | 901 | 1.26 | 0.08 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 50 | 1,378 | 1.27 | 0.06 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 13 | 650 | 1.38 | 0.05 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 2,088 | 1.31 | 0.04 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.93 | 0.01 | 0.01 | -0.01 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 2.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 2.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,139 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 288 | 6.93 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 3.21 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/9/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 2,771 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,612 | 2.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,224 | 1.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,142 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 7,001 | 1.45 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 173 | 1.34 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 392 | 14,569 | 1.23 | -0.02 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 525 | 1.12 | -0.03 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 331 | 5,314 | 1.09 | -0.04 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 45 | 408 | 1.07 | -0.06 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 169 | 3,629 | 0.99 | -0.08 | 0.05 | -0.03 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 70 | 1,050 | 0.97 | -0.12 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.06 | +33.34% | 0.01 | 336 | 1,999 | 0.92 | -0.16 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 18.50 | 0.30 | 0.40 | 0.35 | 0.32 | +0.10 | +45.46% | 0.02 | 235 | 513 | 0.92 | -0.20 | 0.10 | -0.05 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 19.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.16 | +48.49% | 0.03 | 425 | 1,268 | 0.94 | -0.26 | 0.11 | -0.06 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 19.50 | 0.60 | 0.80 | 0.70 | 0.63 | +0.23 | +57.50% | 0.04 | 3,550 | 344 | 0.92 | -0.32 | 0.12 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 20.00 | 0.85 | 0.90 | 0.88 | 0.85 | +0.30 | +54.55% | 0.04 | 597 | 2,490 | 0.96 | -0.39 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 20.50 | 1.10 | 1.15 | 1.13 | 1.10 | +0.38 | +52.78% | 0.06 | 509 | 241 | 0.96 | -0.46 | 0.14 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 21.00 | 1.35 | 1.45 | 1.40 | 1.39 | +0.48 | +52.75% | 0.07 | 249 | 811 | 0.97 | -0.53 | 0.14 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 21.50 | 1.65 | 1.80 | 1.73 | 1.70 | +0.56 | +49.13% | 0.08 | 78 | 217 | 1.00 | -0.59 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 22.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.70 | +50.00% | 0.09 | 150 | 539 | 0.99 | -0.65 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 22.50 | 2.40 | 2.50 | 2.45 | 2.35 | +0.60 | +34.29% | 0.11 | 7 | 149 | 1.00 | -0.70 | 0.12 | -0.07 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 23.00 | 2.80 | 2.90 | 2.85 | 2.75 | +0.72 | +35.47% | 0.12 | 33 | 320 | 1.02 | -0.75 | 0.11 | -0.06 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 23.50 | 3.20 | 3.40 | 3.30 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 243 | 1.06 | -0.78 | 0.09 | -0.06 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 24.00 | 3.60 | 3.80 | 3.70 | 3.28 | +0.72 | +28.13% | 0.15 | 1 | 28 | 1.03 | -0.82 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 24.50 | 4.10 | 4.60 | 4.35 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.38 | -0.84 | 0.07 | -0.05 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 25.00 | 4.50 | 4.70 | 4.60 | 3.59 | -0.20 | -5.28% | 0.18 | 2 | 69 | 1.07 | -0.86 | 0.07 | -0.05 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 25.50 | 5.00 | 5.20 | 5.10 | % | 0.20 | 0 | 0 | 1.11 | -0.88 | 0.06 | -0.05 | 10/9/2025 4:00:05 PM EST | |||
| 26.00 | 5.50 | 6.00 | 5.75 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 38 | 1.54 | -0.90 | 0.05 | -0.04 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 26.50 | 5.90 | 6.70 | 6.30 | % | 0.24 | 0 | 0 | 1.22 | -0.90 | 0.05 | -0.04 | 10/9/2025 4:00:05 PM EST | |||
| 27.00 | 6.40 | 7.30 | 6.85 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.29 | -0.92 | 0.04 | -0.03 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 28.00 | 7.40 | 7.60 | 7.50 | 8.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.41 | -0.94 | 0.03 | -0.03 | 9/8/2025 | 10/9/2025 4:00:05 PM EST |
| 29.00 | 8.40 | 9.20 | 8.80 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.53 | -0.95 | 0.03 | -0.03 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 30.00 | 9.40 | 9.50 | 9.45 | 8.70 | 0.00 | 0.00% | 0.32 | 0 | 33 | 1.35 | -0.96 | 0.02 | -0.02 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 31.00 | 10.00 | 12.00 | 11.00 | 9.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.75 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 32.00 | 10.30 | 12.40 | 11.35 | 8.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 33.00 | 12.00 | 13.30 | 12.65 | 13.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:05 PM EST |
| 34.00 | 12.60 | 13.50 | 13.05 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:05 PM EST | |||
| 35.00 | 14.00 | 15.90 | 14.95 | 15.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:05 PM EST |