Options Chain for OSCAR HEALTH INC CL A (OSCR) - $19.35 as of 10/27/2025 6:28:56 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 | 15.00 | 18.60 | 16.80 | 18.29 | 0.00 | 0.00% | 5.60 | 0 | 23 | 7.44 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 5.00 | 13.50 | 16.60 | 15.05 | 15.70 | 0.00 | 0.00% | 3.01 | 0 | 16 | 4.88 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:50 PM EST |
| 6.00 | 12.10 | 15.60 | 13.85 | 13.60 | 0.00 | 0.00% | 2.31 | 0 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 3:59:50 PM EST |
| 7.00 | 12.00 | 14.10 | 13.05 | 12.30 | 0.00 | 0.00% | 1.86 | 0 | 66 | 3.21 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:50 PM EST |
| 8.00 | 10.20 | 12.30 | 11.25 | 11.75 | 0.00 | 0.00% | 1.41 | 0 | 142 | 2.09 | 0.98 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:50 PM EST |
| 9.00 | 9.20 | 11.20 | 10.20 | 11.45 | 0.00 | 0.00% | 1.13 | 0 | 33 | 1.74 | 0.98 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 10.00 | 9.60 | 10.60 | 10.10 | 9.82 | -0.59 | -5.67% | 1.01 | 22 | 1,594 | 1.88 | 0.96 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 11.00 | 8.50 | 9.30 | 8.90 | 9.43 | 0.00 | 0.00% | 0.81 | 0 | 304 | 1.44 | 0.94 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 12.00 | 7.50 | 8.40 | 7.95 | 9.51 | 0.00 | 0.00% | 0.66 | 0 | 180 | 1.34 | 0.92 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 13.00 | 6.80 | 7.40 | 7.10 | 8.90 | 0.00 | 0.00% | 0.55 | 0 | 511 | 0.89 | 0.89 | 0.02 | -0.02 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 14.00 | 6.20 | 6.60 | 6.40 | 6.30 | 0.00 | 0.00% | 0.46 | 0 | 1,329 | 0.99 | 0.86 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 15.00 | 5.50 | 6.00 | 5.75 | 5.60 | -0.70 | -11.12% | 0.38 | 21 | 2,742 | 1.05 | 0.82 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 16.00 | 4.70 | 5.30 | 5.00 | 4.70 | -0.40 | -7.85% | 0.31 | 1 | 1,883 | 1.00 | 0.77 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 17.00 | 4.10 | 4.60 | 4.35 | 4.42 | -0.68 | -13.34% | 0.26 | 3 | 3,326 | 0.99 | 0.72 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 18.00 | 3.60 | 4.00 | 3.80 | 4.00 | 0.00 | 0.00% | 0.21 | 67 | 1,500 | 0.99 | 0.67 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 19.00 | 3.20 | 3.50 | 3.35 | 3.36 | -0.04 | -1.18% | 0.18 | 75 | 1,100 | 1.01 | 0.62 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | 2.85 | 0.00 | 0.00% | 0.15 | 104 | 6,909 | 1.02 | 0.57 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 21.00 | 2.50 | 2.60 | 2.55 | 2.60 | 0.00 | 0.00% | 0.12 | 29 | 1,852 | 1.01 | 0.52 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 22.00 | 2.15 | 2.25 | 2.20 | 2.25 | +0.10 | +4.66% | 0.10 | 149 | 5,756 | 1.01 | 0.47 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 23.00 | 1.85 | 2.05 | 1.95 | 1.90 | -0.06 | -3.07% | 0.08 | 45 | 3,492 | 1.03 | 0.42 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 24.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.05 | -2.86% | 0.07 | 52 | 3,495 | 1.02 | 0.38 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 25.00 | 1.40 | 1.55 | 1.48 | 1.48 | -0.02 | -1.34% | 0.06 | 349 | 3,313 | 1.03 | 0.35 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 26.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.14 | -10.08% | 0.05 | 26 | 1,943 | 1.04 | 0.31 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 27.00 | 1.05 | 1.20 | 1.13 | 1.08 | -0.28 | -20.59% | 0.04 | 55 | 1,693 | 1.04 | 0.28 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.13 | -12.04% | 0.04 | 23 | 260 | 1.06 | 0.26 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 29.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.16 | -15.10% | 0.03 | 24 | 615 | 1.07 | 0.23 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.77 | -0.08 | -9.42% | 0.03 | 64 | 9,090 | 1.09 | 0.21 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 31.00 | 0.55 | 1.00 | 0.78 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1,032 | 1.11 | 0.19 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 32.00 | 0.55 | 0.75 | 0.65 | 0.61 | +0.11 | +22.00% | 0.02 | 1 | 5,266 | 1.10 | 0.18 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 33.00 | 0.40 | 0.85 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 259 | 1.12 | 0.16 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 34.00 | 0.35 | 0.80 | 0.58 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.13 | 0.15 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.05 | +9.10% | 0.02 | 20 | 4,181 | 1.15 | 0.14 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 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 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.32 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/27/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.54 | -0.01 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:50 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,252 | 1.38 | -0.02 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 50 | 2,602 | 1.42 | -0.02 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,992 | 1.17 | -0.04 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 11.00 | 0.10 | 0.35 | 0.23 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2,300 | 1.08 | -0.06 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.10 | -25.00% | 0.03 | 9 | 6,516 | 1.13 | -0.08 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.01 | +2.00% | 0.04 | 68 | 6,388 | 1.07 | -0.11 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | 0.72 | -0.10 | -12.20% | 0.05 | 94 | 4,570 | 1.02 | -0.14 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.15 | -13.64% | 0.06 | 148 | 3,946 | 1.03 | -0.18 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | 1.30 | -0.05 | -3.71% | 0.08 | 119 | 3,131 | 1.02 | -0.23 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 17.00 | 1.50 | 1.75 | 1.63 | 1.70 | +0.10 | +6.25% | 0.10 | 68 | 10,923 | 1.01 | -0.28 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 18.00 | 1.95 | 2.10 | 2.03 | 2.05 | -0.13 | -5.97% | 0.11 | 5 | 1,621 | 1.00 | -0.33 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 19.00 | 2.45 | 2.60 | 2.53 | 2.70 | -0.15 | -5.27% | 0.13 | 6 | 2,328 | 1.00 | -0.38 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 20.00 | 3.10 | 3.20 | 3.15 | 3.10 | -0.27 | -8.02% | 0.16 | 87 | 872 | 1.02 | -0.43 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 21.00 | 3.30 | 3.80 | 3.55 | 3.90 | -0.19 | -4.65% | 0.17 | 4 | 534 | 0.95 | -0.48 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 22.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.15 | +3.53% | 0.20 | 8 | 427 | 1.01 | -0.53 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 23.00 | 5.00 | 5.30 | 5.15 | 5.30 | +0.40 | +8.17% | 0.22 | 2 | 605 | 1.03 | -0.58 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 24.00 | 5.80 | 6.10 | 5.95 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 415 | 1.05 | -0.62 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 25.00 | 6.30 | 7.10 | 6.70 | 6.55 | 0.00 | 0.00% | 0.27 | 0 | 101 | 1.05 | -0.65 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 26.00 | 7.30 | 8.00 | 7.65 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 48 | 1.10 | -0.69 | 0.05 | -0.03 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 27.00 | 8.20 | 8.70 | 8.45 | 9.05 | 0.00 | 0.00% | 0.31 | 0 | 391 | 1.10 | -0.72 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 28.00 | 9.00 | 9.70 | 9.35 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.12 | -0.74 | 0.04 | -0.02 | 10/10/2025 | 10/27/2025 3:59:50 PM EST |
| 29.00 | 9.90 | 10.70 | 10.30 | 8.59 | 0.00 | 0.00% | 0.36 | 0 | 34 | 1.16 | -0.77 | 0.04 | -0.02 | 10/6/2025 | 10/27/2025 3:59:50 PM EST |
| 30.00 | 10.80 | 11.50 | 11.15 | 9.90 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.15 | -0.79 | 0.04 | -0.02 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 31.00 | 11.70 | 12.40 | 12.05 | 10.55 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.15 | -0.81 | 0.03 | -0.02 | 10/8/2025 | 10/27/2025 3:59:50 PM EST |
| 32.00 | 12.60 | 13.30 | 12.95 | 10.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.15 | -0.82 | 0.03 | -0.02 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 33.00 | 13.50 | 14.30 | 13.90 | 10.70 | 0.00 | 0.00% | 0.42 | 0 | 44 | 1.15 | -0.84 | 0.03 | -0.02 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 34.00 | 14.50 | 15.20 | 14.85 | 19.00 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.17 | -0.85 | 0.03 | -0.02 | 8/7/2025 | 10/27/2025 3:59:50 PM EST |
| 35.00 | 15.40 | 16.20 | 15.80 | 16.29 | 0.00 | 0.00% | 0.45 | 0 | 21 | 1.16 | -0.86 | 0.03 | -0.02 | 9/5/2025 | 10/27/2025 3:59:50 PM EST |