Options Chain for OSCAR HEALTH INC CL A (OSCR) - $16.73 as of 11/26/2025 3:27:40 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 | 12.10 | 13.70 | 12.90 | % | 2.58 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 8.00 | 9.20 | 10.80 | 10.00 | % | 1.25 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 9.00 | 8.10 | 9.80 | 8.95 | % | 0.99 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 10.00 | 7.20 | 8.80 | 8.00 | 6.39 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 10.50 | 6.60 | 8.30 | 7.45 | % | 0.71 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 11.00 | 6.30 | 7.80 | 7.05 | 2.85 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:58:55 PM EST |
| 11.50 | 5.70 | 7.30 | 6.50 | % | 0.57 | 0 | 0 | 2.29 | 0.99 | 0.01 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 12.00 | 5.20 | 6.80 | 6.00 | 4.30 | 0.00 | 0.00% | 0.50 | 0 | 43 | 2.13 | 0.99 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 12.50 | 5.00 | 6.20 | 5.60 | % | 0.45 | 0 | 0 | 1.85 | 0.99 | 0.01 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 13.00 | 4.30 | 5.60 | 4.95 | 5.20 | +1.20 | +30.00% | 0.38 | 9 | 48 | 1.28 | 0.96 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 13.50 | 3.80 | 5.50 | 4.65 | % | 0.34 | 0 | 0 | 1.90 | 0.95 | 0.03 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 14.00 | 3.90 | 4.70 | 4.30 | 4.60 | +1.80 | +64.29% | 0.31 | 8 | 305 | 1.20 | 0.93 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 14.50 | 3.00 | 4.60 | 3.80 | 3.80 | +1.04 | +37.69% | 0.26 | 1 | 84 | 1.69 | 0.91 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 15.00 | 3.30 | 3.70 | 3.50 | 3.40 | +1.30 | +61.91% | 0.23 | 29 | 471 | 1.07 | 0.88 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 15.50 | 2.85 | 3.30 | 3.08 | 2.90 | +1.09 | +60.23% | 0.20 | 7 | 684 | 0.76 | 0.84 | 0.08 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 16.00 | 2.45 | 2.75 | 2.60 | 2.52 | +0.89 | +54.61% | 0.16 | 147 | 616 | 0.81 | 0.80 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 16.50 | 2.10 | 2.50 | 2.30 | 2.30 | +1.15 | +100.00% | 0.14 | 105 | 226 | 0.76 | 0.75 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 17.00 | 1.80 | 2.00 | 1.90 | 1.87 | +0.74 | +65.49% | 0.11 | 152 | 389 | 0.75 | 0.70 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 17.50 | 1.50 | 1.80 | 1.65 | 1.58 | +0.78 | +97.50% | 0.09 | 87 | 454 | 0.79 | 0.64 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 18.00 | 1.30 | 1.40 | 1.35 | 1.32 | +0.62 | +88.58% | 0.08 | 203 | 739 | 0.77 | 0.57 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 18.50 | 1.00 | 1.15 | 1.08 | 1.15 | +0.70 | +155.56% | 0.06 | 54 | 215 | 0.76 | 0.50 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 19.00 | 0.80 | 0.90 | 0.85 | 0.82 | +0.41 | +100.00% | 0.04 | 204 | 352 | 0.76 | 0.44 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 19.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.40 | +114.29% | 0.04 | 39 | 205 | 0.77 | 0.37 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.30 | +115.39% | 0.03 | 356 | 1,004 | 0.77 | 0.32 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 20.50 | 0.40 | 0.50 | 0.45 | 0.40 | +0.15 | +60.00% | 0.02 | 28 | 28 | 0.78 | 0.27 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.02 | 55 | 192 | 0.78 | 0.23 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 21.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.20 | +200.00% | 0.01 | 18 | 43 | 0.81 | 0.19 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.08 | +53.34% | 0.01 | 42 | 60 | 0.80 | 0.16 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 22.50 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.13 | 0.07 | -0.02 | 11/26/2025 2:58:55 PM EST | |||
| 23.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.31 | -68.89% | 0.01 | 1 | 5 | 0.85 | 0.11 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 23.50 | 0.00 | 0.65 | 0.33 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 10 | 1.41 | 0.07 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.38 | -79.17% | 0.00 | 50 | 2 | 0.94 | 0.06 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.05 | 0.03 | -0.01 | 11/12/2025 | 11/26/2025 2:58:55 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 43 | 0.88 | 0.04 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.02 | 0.02 | 0.00 | 11/6/2025 | 11/26/2025 2:58:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:55 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 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | -0.01 | 0.01 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 28 | 428 | 1.11 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.90 | -0.01 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 28 | 792 | 1.01 | -0.04 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 13.50 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | -0.05 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 2:58:55 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 0.01 | 70 | 867 | 0.93 | -0.07 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 14.50 | 0.15 | 0.40 | 0.28 | 0.17 | -0.18 | -51.43% | 0.02 | 27 | 475 | 1.04 | -0.09 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.26 | -55.32% | 0.01 | 34 | 590 | 0.85 | -0.12 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 15.50 | 0.25 | 0.60 | 0.43 | 0.25 | -0.45 | -64.29% | 0.03 | 18 | 161 | 0.86 | -0.16 | 0.08 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.45 | -56.25% | 0.03 | 132 | 245 | 0.85 | -0.20 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 16.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.62 | -55.36% | 0.03 | 102 | 605 | 0.81 | -0.25 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.68 | -0.81 | -54.37% | 0.04 | 55 | 184 | 0.80 | -0.30 | 0.12 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 17.50 | 0.75 | 0.90 | 0.83 | 0.95 | -0.79 | -45.41% | 0.05 | 202 | 87 | 0.80 | -0.36 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 18.00 | 0.95 | 1.15 | 1.05 | 1.08 | -0.92 | -46.00% | 0.06 | 148 | 150 | 0.78 | -0.43 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 18.50 | 1.25 | 1.40 | 1.33 | 1.43 | -4.07 | -74.00% | 0.07 | 10 | 51 | 0.78 | -0.50 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 19.00 | 1.55 | 1.70 | 1.63 | 1.70 | -1.40 | -45.17% | 0.09 | 23 | 67 | 0.79 | -0.56 | 0.13 | -0.04 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 19.50 | 1.85 | 2.05 | 1.95 | 5.39 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.80 | -0.63 | 0.13 | -0.04 | 11/20/2025 | 11/26/2025 2:58:55 PM EST |
| 20.00 | 2.20 | 2.45 | 2.33 | 2.51 | -1.14 | -31.24% | 0.12 | 1 | 22 | 0.81 | -0.68 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 2:58:55 PM EST |
| 20.50 | 2.60 | 2.80 | 2.70 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.81 | -0.73 | 0.11 | -0.03 | 11/21/2025 | 11/26/2025 2:58:55 PM EST |
| 21.00 | 2.70 | 4.20 | 3.45 | % | 0.16 | 0 | 0 | 1.58 | -0.77 | 0.10 | -0.03 | 11/26/2025 2:58:55 PM EST | |||
| 21.50 | 3.10 | 4.80 | 3.95 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.74 | -0.81 | 0.09 | -0.03 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 22.00 | 3.60 | 5.20 | 4.40 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.76 | -0.84 | 0.08 | -0.02 | 11/7/2025 | 11/26/2025 2:58:55 PM EST |
| 22.50 | 4.00 | 5.70 | 4.85 | % | 0.22 | 0 | 0 | 1.84 | -0.87 | 0.07 | -0.02 | 11/26/2025 2:58:55 PM EST | |||
| 23.00 | 4.50 | 6.10 | 5.30 | % | 0.23 | 0 | 0 | 1.85 | -0.89 | 0.06 | -0.02 | 11/26/2025 2:58:55 PM EST | |||
| 23.50 | 4.90 | 6.80 | 5.85 | % | 0.25 | 0 | 0 | 2.07 | -0.93 | 0.05 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 24.00 | 5.10 | 7.30 | 6.20 | % | 0.26 | 0 | 0 | 2.15 | -0.94 | 0.04 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 24.50 | 5.10 | 7.50 | 6.30 | % | 0.26 | 0 | 0 | 2.00 | -0.95 | 0.03 | -0.01 | 11/26/2025 2:58:55 PM EST | |||
| 25.00 | 6.30 | 8.00 | 7.15 | 8.41 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.06 | -0.96 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 2:58:55 PM EST |
| 26.00 | 7.20 | 8.90 | 8.05 | % | 0.31 | 0 | 0 | 2.11 | -0.98 | 0.02 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 27.00 | 8.00 | 10.30 | 9.15 | % | 0.34 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 28.00 | 8.60 | 11.30 | 9.95 | % | 0.36 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 29.00 | 10.30 | 12.60 | 11.45 | % | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 30.00 | 11.20 | 13.60 | 12.40 | % | 0.41 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 31.00 | 12.30 | 14.80 | 13.55 | % | 0.44 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 32.00 | 12.70 | 15.10 | 13.90 | % | 0.43 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 33.00 | 14.20 | 16.80 | 15.50 | % | 0.47 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST | |||
| 35.00 | 16.00 | 18.80 | 17.40 | % | 0.50 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:55 PM EST |