Options Chain for OSCAR HEALTH INC CL A (OSCR) - $18.09 as of 10/30/2025 9:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.00 | 14.00 | 13.50 | 13.50 | -0.70 | -4.93% | 2.70 | 1 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 10.00 | 8.00 | 9.00 | 8.50 | 9.42 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 11.00 | 7.00 | 8.10 | 7.55 | % | 0.69 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:53 PM EST | |||
| 12.00 | 6.00 | 7.10 | 6.55 | 10.20 | 0.00 | 0.00% | 0.55 | 0 | 4 | 3.51 | 0.99 | 0.01 | -0.02 | 10/9/2025 | 10/30/2025 3:59:53 PM EST |
| 13.00 | 5.00 | 6.20 | 5.60 | 7.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.19 | 0.97 | 0.02 | -0.03 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 13.50 | 4.60 | 5.60 | 5.10 | 5.98 | 0.00 | 0.00% | 0.38 | 0 | 106 | 2.81 | 0.95 | 0.03 | -0.03 | 10/13/2025 | 10/30/2025 3:59:53 PM EST |
| 14.00 | 4.10 | 5.20 | 4.65 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 21 | 2.73 | 0.93 | 0.04 | -0.04 | 10/27/2025 | 10/30/2025 3:59:53 PM EST |
| 14.50 | 3.70 | 4.70 | 4.20 | 7.44 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.51 | 0.90 | 0.05 | -0.05 | 10/9/2025 | 10/30/2025 3:59:53 PM EST |
| 15.00 | 3.20 | 3.90 | 3.55 | 3.85 | -0.35 | -8.34% | 0.24 | 7 | 38 | 1.91 | 0.86 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 15.50 | 2.30 | 3.80 | 3.05 | % | 0.20 | 0 | 0 | 2.20 | 0.82 | 0.07 | -0.07 | 10/30/2025 3:59:53 PM EST | |||
| 16.00 | 2.50 | 2.90 | 2.70 | 2.79 | -1.61 | -36.60% | 0.17 | 6 | 22 | 1.30 | 0.78 | 0.08 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 16.50 | 2.20 | 3.10 | 2.65 | 2.72 | -1.03 | -27.47% | 0.16 | 2 | 3 | 1.62 | 0.73 | 0.09 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 17.00 | 1.90 | 2.40 | 2.15 | 2.13 | -1.17 | -35.46% | 0.13 | 101 | 123 | 1.42 | 0.68 | 0.10 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 17.50 | 1.65 | 1.80 | 1.73 | 2.00 | -0.55 | -21.57% | 0.10 | 1 | 433 | 1.28 | 0.62 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 18.00 | 1.40 | 1.60 | 1.50 | 1.44 | -0.66 | -31.43% | 0.08 | 94 | 296 | 1.31 | 0.56 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 18.50 | 1.20 | 1.30 | 1.25 | 1.27 | -0.58 | -31.36% | 0.07 | 85 | 607 | 1.26 | 0.51 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 19.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.60 | -37.50% | 0.06 | 241 | 938 | 1.28 | 0.45 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 19.50 | 0.85 | 1.00 | 0.93 | 0.90 | -0.45 | -33.34% | 0.05 | 243 | 833 | 1.33 | 0.40 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.45 | -37.50% | 0.04 | 885 | 1,761 | 1.33 | 0.35 | 0.10 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 20.50 | 0.55 | 0.70 | 0.63 | 0.68 | -0.34 | -33.34% | 0.03 | 176 | 727 | 1.31 | 0.31 | 0.10 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.32 | -34.79% | 0.03 | 340 | 1,270 | 1.35 | 0.27 | 0.09 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 21.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.35 | -43.75% | 0.02 | 188 | 4,152 | 1.38 | 0.24 | 0.08 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.25 | -38.47% | 0.02 | 224 | 1,125 | 1.39 | 0.21 | 0.08 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.34 | -0.24 | -41.38% | 0.02 | 197 | 1,354 | 1.45 | 0.18 | 0.07 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.27 | -49.10% | 0.01 | 112 | 733 | 1.35 | 0.15 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 23.50 | 0.20 | 0.35 | 0.28 | 0.20 | -0.30 | -60.00% | 0.01 | 48 | 691 | 1.48 | 0.13 | 0.06 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.22 | -55.00% | 0.01 | 225 | 1,664 | 1.47 | 0.11 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 24.50 | 0.05 | 0.30 | 0.18 | 0.21 | -0.24 | -53.34% | 0.01 | 4 | 189 | 1.43 | 0.09 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 165 | 1,229 | 1.52 | 0.08 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 25.50 | 0.05 | 0.65 | 0.35 | 0.13 | -0.17 | -56.67% | 0.01 | 117 | 282 | 1.78 | 0.07 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.13 | -48.15% | 0.01 | 13 | 168 | 1.50 | 0.06 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.11 | -0.14 | -56.00% | 0.01 | 20 | 66 | 1.79 | 0.05 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 14 | 118 | 1.56 | 0.04 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 38 | 131 | 1.67 | 0.03 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.07 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 85 | 606 | 1.69 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,923 | 1.58 | -0.01 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 203 | 1.52 | -0.03 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 11 | 913 | 1.28 | -0.05 | 0.03 | -0.03 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 140 | 845 | 1.22 | -0.07 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 78 | 309 | 1.29 | -0.10 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.02 | 100 | 2,161 | 1.28 | -0.14 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 15.50 | 0.30 | 0.40 | 0.35 | 0.34 | +0.07 | +25.93% | 0.02 | 139 | 405 | 1.28 | -0.18 | 0.07 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.46 | +0.06 | +15.00% | 0.03 | 277 | 1,192 | 1.28 | -0.22 | 0.08 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 16.50 | 0.60 | 0.70 | 0.65 | 0.60 | +0.05 | +9.10% | 0.04 | 318 | 1,162 | 1.30 | -0.27 | 0.09 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.13 | +18.06% | 0.05 | 193 | 1,970 | 1.32 | -0.32 | 0.10 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 17.50 | 1.00 | 1.10 | 1.05 | 1.01 | +0.10 | +10.99% | 0.06 | 281 | 2,377 | 1.31 | -0.38 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 18.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.20 | +18.19% | 0.07 | 380 | 1,965 | 1.31 | -0.44 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 18.50 | 1.55 | 1.65 | 1.60 | 1.55 | +0.20 | +14.82% | 0.09 | 219 | 1,488 | 1.34 | -0.49 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 19.00 | 1.85 | 2.00 | 1.93 | 1.90 | +0.25 | +15.16% | 0.10 | 106 | 1,043 | 1.36 | -0.55 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 19.50 | 2.20 | 2.30 | 2.25 | 2.14 | +0.35 | +19.56% | 0.12 | 75 | 937 | 1.36 | -0.60 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 20.00 | 2.55 | 2.70 | 2.63 | 2.58 | +0.48 | +22.86% | 0.13 | 119 | 488 | 1.39 | -0.65 | 0.10 | -0.09 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 20.50 | 2.80 | 3.10 | 2.95 | 2.95 | +0.54 | +22.41% | 0.14 | 4 | 188 | 1.34 | -0.69 | 0.10 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 21.00 | 3.30 | 3.50 | 3.40 | 3.14 | +0.34 | +12.15% | 0.16 | 9 | 183 | 1.41 | -0.73 | 0.09 | -0.08 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 21.50 | 3.50 | 4.00 | 3.75 | 3.65 | +0.85 | +30.36% | 0.17 | 4 | 87 | 1.27 | -0.76 | 0.08 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 22.00 | 3.90 | 4.40 | 4.15 | 4.00 | +0.80 | +25.00% | 0.19 | 24 | 54 | 1.25 | -0.79 | 0.08 | -0.07 | 10/30/2025 | 10/30/2025 3:59:53 PM EST |
| 22.50 | 4.00 | 4.80 | 4.40 | 3.85 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.66 | -0.82 | 0.07 | -0.06 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 23.00 | 4.50 | 5.30 | 4.90 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 70 | 1.75 | -0.85 | 0.06 | -0.06 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 23.50 | 4.90 | 5.80 | 5.35 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.85 | -0.87 | 0.06 | -0.05 | 10/7/2025 | 10/30/2025 3:59:53 PM EST |
| 24.00 | 5.30 | 6.20 | 5.75 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.80 | -0.89 | 0.05 | -0.05 | 10/15/2025 | 10/30/2025 3:59:53 PM EST |
| 24.50 | 5.70 | 6.70 | 6.20 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.89 | -0.91 | 0.04 | -0.04 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 25.00 | 6.30 | 7.20 | 6.75 | 5.67 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.97 | -0.92 | 0.04 | -0.04 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 25.50 | 6.70 | 7.70 | 7.20 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.05 | -0.93 | 0.03 | -0.03 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 26.00 | 7.20 | 8.20 | 7.70 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.12 | -0.94 | 0.03 | -0.03 | 10/29/2025 | 10/30/2025 3:59:53 PM EST |
| 26.50 | 7.60 | 8.60 | 8.10 | 7.29 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.03 | -0.95 | 0.03 | -0.02 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 27.00 | 8.10 | 9.10 | 8.60 | % | 0.32 | 0 | 0 | 2.10 | -0.96 | 0.02 | -0.02 | 10/30/2025 3:59:53 PM EST | |||
| 28.00 | 9.00 | 10.10 | 9.55 | % | 0.34 | 0 | 0 | 2.23 | -0.97 | 0.02 | -0.02 | 10/30/2025 3:59:53 PM EST | |||
| 29.00 | 10.10 | 11.10 | 10.60 | % | 0.37 | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:53 PM EST | |||
| 30.00 | 10.90 | 12.20 | 11.55 | 10.28 | 0.00 | 0.00% | 0.39 | 0 | 47 | 2.67 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |
| 35.00 | 16.00 | 17.10 | 16.55 | 15.39 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:53 PM EST |