Options Chain for OSCAR HEALTH INC CL A (OSCR) - $16.49 as of 11/25/2025 10:56:14 AM 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 | 11.20 | 12.70 | 11.95 | 8.13 | 0.00 | 0.00% | 2.39 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 8.00 | 8.20 | 9.20 | 8.70 | % | 1.09 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 9.00 | 7.20 | 8.20 | 7.70 | % | 0.86 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 10.00 | 6.30 | 7.20 | 6.75 | % | 0.68 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 10.50 | 5.70 | 6.70 | 6.20 | % | 0.59 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 11.00 | 5.30 | 6.20 | 5.75 | 5.00 | 0.00 | 0.00% | 0.52 | 0 | 23 | 2.16 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 11.50 | 4.80 | 5.70 | 5.25 | % | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 12.00 | 4.20 | 5.20 | 4.70 | 4.80 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 12.50 | 3.80 | 4.70 | 4.25 | 4.50 | 0.00 | 0.00% | 0.34 | 0 | 45 | 1.66 | 1.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 13.00 | 3.60 | 4.20 | 3.90 | 4.00 | +0.70 | +21.22% | 0.30 | 1 | 101 | 1.50 | 0.96 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 13.50 | 2.90 | 3.90 | 3.40 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 133 | 1.65 | 0.94 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 14.00 | 2.75 | 3.20 | 2.98 | 3.01 | +0.29 | +10.67% | 0.21 | 1 | 325 | 1.19 | 0.91 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 14.50 | 2.30 | 2.85 | 2.58 | 2.62 | +0.12 | +4.80% | 0.18 | 7 | 237 | 0.96 | 0.86 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 15.00 | 1.95 | 2.35 | 2.15 | 2.16 | +0.19 | +9.65% | 0.14 | 11 | 341 | 1.19 | 0.81 | 0.11 | -0.03 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 15.50 | 1.50 | 1.85 | 1.68 | 1.67 | +0.17 | +11.34% | 0.11 | 2 | 270 | 1.12 | 0.75 | 0.13 | -0.03 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 16.00 | 1.25 | 1.45 | 1.35 | 1.34 | -0.01 | -0.75% | 0.08 | 143 | 1,375 | 0.94 | 0.67 | 0.15 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 16.50 | 1.00 | 1.15 | 1.08 | 1.12 | -0.03 | -2.61% | 0.07 | 41 | 484 | 0.88 | 0.59 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.84 | +0.09 | +12.00% | 0.05 | 60 | 1,787 | 0.93 | 0.51 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 17.50 | 0.60 | 0.70 | 0.65 | 0.75 | +0.16 | +27.12% | 0.04 | 20 | 467 | 0.89 | 0.43 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 18.00 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 276 | 1,414 | 0.89 | 0.36 | 0.15 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 18.50 | 0.30 | 0.40 | 0.35 | 0.42 | +0.07 | +20.00% | 0.02 | 39 | 569 | 0.85 | 0.29 | 0.14 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 49 | 728 | 0.86 | 0.24 | 0.12 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 19.50 | 0.15 | 0.30 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 14 | 550 | 0.90 | 0.19 | 0.11 | -0.03 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.01 | 24 | 952 | 0.89 | 0.15 | 0.09 | -0.03 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 323 | 1.11 | 0.11 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 43 | 273 | 0.96 | 0.09 | 0.06 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.40 | 0.06 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.73 | 0.04 | 0.04 | -0.01 | 11/18/2025 | 11/25/2025 9:58:55 AM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.82 | 0.03 | 0.03 | -0.01 | 11/20/2025 | 11/25/2025 9:58:55 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.90 | 0.02 | 0.02 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.21 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.02 | +25.00% | 0.01 | 4 | 29 | 2.29 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.37 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 65 | 2.19 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | ||||||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:55 AM EST |
| 31.00 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | ||||||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM 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 | 3.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 186 | 2.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.01 | -20.00% | 0.02 | 1 | 430 | 2.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.06 | +0.01 | +20.00% | 0.01 | 10 | 111 | 2.39 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 28 | 524 | 1.03 | -0.04 | 0.04 | -0.01 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.97 | -0.06 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 5 | 1,138 | 0.96 | -0.09 | 0.07 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 14.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.02 | 21 | 173 | 0.80 | -0.14 | 0.09 | -0.02 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 39 | 777 | 0.87 | -0.19 | 0.11 | -0.03 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 15.50 | 0.35 | 0.50 | 0.43 | 0.39 | -0.11 | -22.00% | 0.03 | 11 | 193 | 0.86 | -0.25 | 0.13 | -0.03 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 16.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 216 | 1,956 | 0.89 | -0.33 | 0.15 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 16.50 | 0.75 | 0.95 | 0.85 | 0.77 | -0.13 | -14.45% | 0.05 | 3 | 346 | 0.86 | -0.41 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 17.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.05 | -4.35% | 0.07 | 137 | 363 | 0.83 | -0.49 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 17.50 | 1.30 | 1.55 | 1.43 | 1.29 | -0.21 | -14.00% | 0.08 | 4 | 228 | 0.91 | -0.57 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:55 AM EST |
| 18.00 | 1.35 | 2.30 | 1.83 | 1.91 | 0.00 | 0.00% | 0.10 | 0 | 91 | 1.00 | -0.64 | 0.15 | -0.04 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 18.50 | 1.70 | 2.70 | 2.20 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.00 | -0.71 | 0.14 | -0.04 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 19.00 | 2.05 | 3.00 | 2.53 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 106 | 1.56 | -0.76 | 0.12 | -0.04 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 19.50 | 2.50 | 3.80 | 3.15 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.87 | -0.81 | 0.11 | -0.03 | 11/18/2025 | 11/25/2025 9:58:55 AM EST |
| 20.00 | 3.00 | 3.90 | 3.45 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 150 | 1.90 | -0.85 | 0.09 | -0.03 | 11/24/2025 | 11/25/2025 9:58:55 AM EST |
| 20.50 | 3.50 | 4.70 | 4.10 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.01 | -0.89 | 0.07 | -0.02 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 21.00 | 3.90 | 5.20 | 4.55 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.13 | -0.91 | 0.06 | -0.02 | 11/20/2025 | 11/25/2025 9:58:55 AM EST |
| 21.50 | 4.40 | 5.70 | 5.05 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.23 | -0.94 | 0.05 | -0.01 | 11/10/2025 | 11/25/2025 9:58:55 AM EST |
| 22.00 | 4.90 | 6.10 | 5.50 | 7.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.23 | -0.96 | 0.04 | -0.01 | 11/17/2025 | 11/25/2025 9:58:55 AM EST |
| 22.50 | 5.40 | 6.80 | 6.10 | % | 0.27 | 0 | 0 | 2.52 | -0.97 | 0.03 | -0.01 | 11/25/2025 9:58:55 AM EST | |||
| 23.00 | 5.90 | 7.30 | 6.60 | 5.97 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.61 | -0.98 | 0.02 | -0.01 | 11/3/2025 | 11/25/2025 9:58:55 AM EST |
| 23.50 | 6.40 | 7.80 | 7.10 | 10.58 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.70 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 24.00 | 6.80 | 8.10 | 7.45 | 9.73 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.58 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 9:58:55 AM EST |
| 24.50 | 7.30 | 8.60 | 7.95 | 11.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.65 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |
| 25.00 | 7.80 | 9.30 | 8.55 | 7.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 11/3/2025 | 11/25/2025 9:58:55 AM EST |
| 26.00 | 8.80 | 10.30 | 9.55 | % | 0.37 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 27.00 | 9.80 | 11.10 | 10.45 | % | 0.39 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 28.00 | 10.80 | 12.50 | 11.65 | % | 0.42 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | ||||||
| 30.00 | 12.80 | 15.10 | 13.95 | % | 0.46 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | ||||||
| 33.00 | 15.70 | 18.10 | 16.90 | % | 0.51 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:55 AM EST | |||
| 35.00 | 17.70 | 19.90 | 18.80 | 21.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:55 AM EST |