Options Chain for OSCAR HEALTH INC CL A (OSCR) - $19.28 as of 10/3/2025 3:14:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.60 | 22.50 | 20.55 | 17.30 | 0.00 | 0.00% | 20.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 2.00 | 18.10 | 20.50 | 19.30 | 16.32 | 0.00 | 0.00% | 9.65 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 3.00 | 18.60 | 20.30 | 19.45 | 15.90 | 0.00 | 0.00% | 6.48 | 0 | 20 | 3.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:01 PM EST |
| 4.00 | 17.60 | 18.30 | 17.95 | % | 4.49 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 5.00 | 15.90 | 17.00 | 16.45 | 12.00 | 0.00 | 0.00% | 3.29 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:01 PM EST |
| 6.00 | 15.00 | 15.90 | 15.45 | 11.30 | 0.00 | 0.00% | 2.57 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 4:00:01 PM EST |
| 7.00 | 14.60 | 14.90 | 14.75 | 10.00 | 0.00 | 0.00% | 2.11 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 4:00:01 PM EST |
| 8.00 | 13.60 | 13.90 | 13.75 | 10.00 | 0.00 | 0.00% | 1.72 | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:01 PM EST |
| 9.00 | 11.60 | 12.90 | 12.25 | 9.61 | 0.00 | 0.00% | 1.36 | 0 | 3 | 1.98 | 0.99 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 10.00 | 11.70 | 11.90 | 11.80 | 11.54 | +1.94 | +20.21% | 1.18 | 4 | 111 | 0.97 | 0.98 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 11.00 | 10.80 | 11.00 | 10.90 | 7.60 | 0.00 | 0.00% | 0.99 | 0 | 33 | 1.38 | 0.97 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 12.00 | 9.80 | 10.00 | 9.90 | 9.50 | +3.33 | +53.98% | 0.83 | 3 | 26 | 2.29 | 0.95 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 13.00 | 8.90 | 9.10 | 9.00 | 8.20 | +1.69 | +25.96% | 0.69 | 6 | 82 | 0.95 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 14.00 | 8.00 | 8.20 | 8.10 | 6.07 | 0.00 | 0.00% | 0.58 | 0 | 132 | 0.99 | 0.91 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 7.20 | 7.40 | 7.30 | 6.90 | +1.50 | +27.78% | 0.49 | 38 | 343 | 0.94 | 0.88 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 16.00 | 6.40 | 6.60 | 6.50 | 6.50 | +1.80 | +38.30% | 0.41 | 110 | 1,138 | 0.97 | 0.85 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 17.00 | 5.60 | 5.80 | 5.70 | 5.80 | +1.80 | +45.00% | 0.34 | 568 | 1,389 | 0.95 | 0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 18.00 | 5.00 | 5.10 | 5.05 | 4.90 | +1.30 | +36.12% | 0.28 | 188 | 1,968 | 0.96 | 0.76 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 19.00 | 4.40 | 4.50 | 4.45 | 4.37 | +1.42 | +48.14% | 0.23 | 495 | 1,287 | 0.96 | 0.71 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 3.80 | 4.00 | 3.90 | 3.90 | +1.38 | +54.77% | 0.20 | 2,405 | 4,468 | 0.96 | 0.66 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 21.00 | 3.30 | 3.40 | 3.35 | 3.36 | +1.08 | +47.37% | 0.16 | 735 | 2,008 | 0.95 | 0.61 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 22.00 | 2.90 | 3.00 | 2.95 | 2.95 | +1.12 | +61.21% | 0.13 | 2,367 | 5,328 | 0.96 | 0.56 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 23.00 | 2.50 | 2.60 | 2.55 | 2.54 | +0.97 | +61.79% | 0.11 | 426 | 1,471 | 0.96 | 0.51 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 24.00 | 2.15 | 2.30 | 2.23 | 2.15 | +0.78 | +56.94% | 0.09 | 132 | 598 | 0.97 | 0.46 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 1.85 | 2.00 | 1.93 | 1.95 | +0.70 | +56.00% | 0.08 | 960 | 1,278 | 0.97 | 0.42 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 26.00 | 1.60 | 1.70 | 1.65 | 1.67 | +0.66 | +65.35% | 0.06 | 230 | 876 | 0.96 | 0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 27.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.57 | +64.78% | 0.05 | 14 | 624 | 0.98 | 0.34 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 28.00 | 1.20 | 1.30 | 1.25 | 1.15 | +0.34 | +41.98% | 0.04 | 36 | 226 | 0.98 | 0.30 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 29.00 | 1.05 | 1.15 | 1.10 | 1.07 | +0.32 | +42.67% | 0.04 | 50 | 687 | 0.99 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 0.90 | 0.95 | 0.93 | 0.95 | +0.36 | +61.02% | 0.03 | 282 | 575 | 0.98 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 31.00 | 0.80 | 0.90 | 0.85 | 0.65 | +0.15 | +30.00% | 0.03 | 26 | 419 | 1.00 | 0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.18 | +58.07% | 0.01 | 137 | 310 | 1.01 | 0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.10 | +100.00% | 0.01 | 6 | 64 | 1.46 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.15 | +0.07 | +87.50% | 0.03 | 4 | 116 | 1.80 | -0.02 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 87 | 315 | 1.16 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.09 | -31.04% | 0.02 | 84 | 2,109 | 1.11 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.14 | -31.82% | 0.02 | 31 | 1,541 | 1.06 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.20 | -33.34% | 0.03 | 178 | 2,864 | 1.02 | -0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.25 | -31.25% | 0.04 | 257 | 12,584 | 1.00 | -0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.42 | -37.50% | 0.04 | 257 | 5,181 | 0.99 | -0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 1.01 | -0.46 | -31.30% | 0.06 | 201 | 2,792 | 0.97 | -0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 18.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.67 | -34.90% | 0.07 | 123 | 14,825 | 0.96 | -0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 19.00 | 1.60 | 1.70 | 1.65 | 1.70 | -0.85 | -33.34% | 0.09 | 101 | 770 | 0.96 | -0.29 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 2.05 | 2.15 | 2.10 | 2.12 | -0.88 | -29.34% | 0.11 | 182 | 542 | 0.96 | -0.34 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 21.00 | 2.55 | 2.65 | 2.60 | 2.67 | -1.11 | -29.37% | 0.12 | 67 | 179 | 0.96 | -0.39 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 22.00 | 3.10 | 3.20 | 3.15 | 3.30 | -1.20 | -26.67% | 0.14 | 44 | 117 | 0.96 | -0.44 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 23.00 | 3.70 | 3.80 | 3.75 | 3.80 | -1.63 | -30.02% | 0.16 | 44 | 73 | 0.96 | -0.49 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 24.00 | 4.30 | 4.50 | 4.40 | 4.45 | -1.25 | -21.93% | 0.18 | 9 | 7 | 0.96 | -0.54 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 5.00 | 5.20 | 5.10 | 5.11 | -1.49 | -22.58% | 0.20 | 25 | 60 | 0.96 | -0.58 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 26.00 | 5.80 | 5.90 | 5.85 | 6.40 | -1.10 | -14.67% | 0.22 | 2 | 4 | 0.97 | -0.62 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 27.00 | 6.50 | 6.70 | 6.60 | 6.70 | -2.90 | -30.21% | 0.24 | 52 | 6 | 0.96 | -0.66 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 28.00 | 7.40 | 7.50 | 7.45 | 7.40 | % | 0.27 | 2 | 0 | 0.98 | -0.70 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 29.00 | 8.20 | 8.40 | 8.30 | 8.50 | % | 0.29 | 50 | 0 | 0.99 | -0.73 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 30.00 | 9.00 | 9.20 | 9.10 | 9.10 | -2.20 | -19.47% | 0.30 | 13 | 4 | 0.99 | -0.76 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 31.00 | 9.90 | 10.10 | 10.00 | % | 0.32 | 0 | 0 | 0.95 | -0.79 | 0.04 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 35.00 | 13.60 | 13.80 | 13.70 | 13.80 | -2.40 | -14.82% | 0.39 | 60 | 2 | 1.03 | -0.86 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |