Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.93 as of 12/26/2025 3:28:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.70 | 7.30 | 7.00 | % | 0.88 | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 9.00 | 5.80 | 6.30 | 6.05 | % | 0.67 | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 4.90 | 5.40 | 5.15 | % | 0.52 | 0 | 0 | 1.02 | 0.94 | 0.03 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 11.00 | 4.00 | 4.50 | 4.25 | % | 0.39 | 0 | 0 | 0.91 | 0.90 | 0.04 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 12.00 | 3.20 | 3.80 | 3.50 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.72 | 0.83 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 2.65 | 2.95 | 2.80 | % | 0.22 | 0 | 0 | 0.73 | 0.75 | 0.08 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 14.00 | 1.90 | 2.60 | 2.25 | 2.17 | +0.01 | +0.47% | 0.16 | 9 | 74 | 0.75 | 0.66 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 1.55 | 1.95 | 1.75 | 1.70 | -0.05 | -2.86% | 0.12 | 296 | 164 | 0.74 | 0.56 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 1.20 | 1.30 | 1.25 | 1.26 | -0.05 | -3.82% | 0.08 | 627 | 2,051 | 0.70 | 0.46 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.05 | -5.00% | 0.05 | 10 | 407 | 0.66 | 0.37 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.73 | -0.06 | -7.60% | 0.04 | 91 | 323 | 0.70 | 0.30 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 0.30 | 0.80 | 0.55 | 0.54 | -0.06 | -10.00% | 0.03 | 2 | 290 | 0.72 | 0.23 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.15 | 0.45 | 0.30 | 0.41 | -0.04 | -8.89% | 0.01 | 48 | 273 | 0.65 | 0.18 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.45 | 0.25 | 0.35 | +0.08 | +29.63% | 0.01 | 4 | 40 | 0.65 | 0.13 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.01 | -4.00% | 0.01 | 13 | 341 | 0.93 | 0.10 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 0.10 | 0.40 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.07 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | 0.05 | 0.03 | 0.00 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.94 | -0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.78 | -0.06 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.65 | 0.35 | 0.31 | -0.04 | -11.43% | 0.03 | 4 | 166 | 0.76 | -0.10 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.48 | 0.00 | 0.00% | 0.04 | 22 | 119 | 0.74 | -0.17 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.02 | -2.60% | 0.05 | 145 | 143 | 0.68 | -0.25 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 0.95 | 1.20 | 1.08 | 1.15 | -0.03 | -2.55% | 0.08 | 15 | 1,352 | 0.69 | -0.34 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 1.40 | 1.70 | 1.55 | 1.65 | 0.00 | 0.00% | 0.10 | 23 | 330 | 0.68 | -0.44 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.07 | -3.02% | 0.14 | 4 | 40 | 0.71 | -0.54 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 2.45 | 3.10 | 2.78 | 3.00 | -0.03 | -0.99% | 0.16 | 145 | 80 | 0.65 | -0.63 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 3.40 | 4.20 | 3.80 | 3.78 | -0.08 | -2.08% | 0.21 | 5 | 33 | 0.77 | -0.70 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 4.20 | 5.00 | 4.60 | 4.59 | -0.06 | -1.29% | 0.24 | 3 | 18 | 0.75 | -0.77 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 5.20 | 5.70 | 5.45 | 5.52 | 0.00 | 0.00% | 0.27 | 0 | 76 | 0.76 | -0.82 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 6.10 | 6.60 | 6.35 | % | 0.30 | 0 | 0 | 0.74 | -0.87 | 0.05 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 22.00 | 7.00 | 7.60 | 7.30 | % | 0.33 | 0 | 0 | 1.04 | -0.90 | 0.04 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 23.00 | 8.00 | 8.50 | 8.25 | % | 0.36 | 0 | 0 | 1.05 | -0.93 | 0.03 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 24.00 | 9.00 | 9.50 | 9.25 | % | 0.39 | 0 | 0 | 1.11 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 9.90 | 10.50 | 10.20 | 10.10 | 0.00 | 0.00% | 0.41 | 0 | 133 | 1.17 | -0.96 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 14.00 | 16.20 | 15.10 | % | 0.50 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |