Options Chain for OSCAR HEALTH INC CL A (OSCR) - $16.75 as of 2/4/2025 3:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 11.90 | 8.83 | 0.00 | 0.00% | 0 | 5 | 4.58 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 7.00 | 7.00 | 9.80 | % | 0 | 0 | 3.34 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 8.00 | 5.90 | 8.80 | % | 0 | 0 | 2.53 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 9.00 | 5.10 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 26 | 2.52 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 10.00 | 4.40 | 6.80 | 5.34 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.91 | 0.03 | -0.01 | 1/15/2025 | 2/4/2025 3:59:58 PM EST |
| 11.00 | 4.50 | 5.40 | 3.81 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.87 | 0.04 | -0.01 | 12/16/2024 | 2/4/2025 3:59:58 PM EST |
| 12.00 | 2.75 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 26 | 1.02 | 0.82 | 0.05 | -0.02 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 13.00 | 3.20 | 3.40 | 4.20 | 0.00 | 0.00% | 0 | 222 | 0.95 | 0.75 | 0.06 | -0.02 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 14.00 | 1.15 | 2.75 | 2.87 | -0.95 | -24.87% | 5 | 86 | 0.93 | 0.68 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 2.05 | 2.75 | 2.30 | -0.70 | -23.34% | 196 | 388 | 1.04 | 0.60 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 1.70 | 1.80 | 1.75 | -0.85 | -32.70% | 173 | 446 | 0.93 | 0.52 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 1.25 | 1.40 | 1.34 | -0.52 | -27.96% | 209 | 872 | 0.90 | 0.44 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 1.00 | 1.15 | 1.10 | -0.51 | -31.68% | 100 | 3,506 | 0.92 | 0.38 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 0.75 | 0.90 | 0.93 | -0.27 | -22.50% | 84 | 239 | 0.91 | 0.32 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.60 | 0.70 | 0.70 | -0.25 | -26.32% | 154 | 3,563 | 0.93 | 0.26 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 0.45 | 0.60 | 0.52 | -0.45 | -46.40% | 154 | 426 | 0.92 | 0.22 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 0.30 | 0.55 | 0.50 | -0.15 | -23.08% | 337 | 804 | 0.93 | 0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | -0.26 | -42.63% | 39 | 232 | 0.95 | 0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 0.15 | 0.40 | 0.43 | -0.02 | -4.45% | 1 | 905 | 0.94 | 0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1,403 | 0.98 | 0.11 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 0.10 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 33 | 0.98 | 0.09 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.10 | 0.07 | 0.03 | -0.01 | 1/3/2025 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 112 | 1.93 | 0.05 | 0.02 | -0.01 | 12/3/2024 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 35 | 1.96 | 0.04 | 0.02 | 0.00 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 142 | 1.18 | 0.04 | 0.02 | 0.00 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 624 | 1.88 | 0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.02 | 0.01 | -0.01 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.10 | -0.06 | 0.02 | -0.01 | 1/15/2025 | 2/4/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 40 | 1.06 | -0.09 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 11.00 | 0.35 | 0.45 | 0.38 | +0.03 | +8.58% | 73 | 61 | 1.00 | -0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 12.00 | 0.60 | 0.65 | 0.60 | +0.15 | +33.34% | 36 | 143 | 0.98 | -0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 13.00 | 0.85 | 0.95 | 0.85 | +0.22 | +34.93% | 178 | 273 | 0.95 | -0.25 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 14.00 | 1.20 | 1.35 | 1.00 | -0.05 | -4.77% | 3 | 145 | 0.93 | -0.32 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 1.65 | 1.80 | 1.65 | +0.45 | +37.50% | 1,003 | 1,924 | 0.91 | -0.40 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 2.25 | 2.40 | 2.08 | +0.48 | +30.00% | 1 | 564 | 0.93 | -0.48 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 2.85 | 3.10 | 2.50 | +0.40 | +19.05% | 10 | 174 | 0.93 | -0.56 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 3.60 | 3.80 | 2.95 | -2.25 | -43.27% | 1 | 66 | 0.94 | -0.62 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 3.70 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 62 | 0.72 | -0.68 | 0.07 | -0.02 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 4.10 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 16 | 0.95 | -0.74 | 0.07 | -0.02 | 12/5/2024 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 4.80 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.78 | 0.06 | -0.02 | 12/5/2024 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 5.80 | 8.10 | 5.80 | 0.00 | 0.00% | 0 | 37 | 0.89 | -0.82 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 6.70 | 8.40 | 5.40 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.85 | 0.05 | -0.01 | 10/3/2024 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 7.40 | 10.10 | 8.30 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.87 | 0.04 | -0.01 | 10/31/2024 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 8.40 | 10.10 | 8.14 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.89 | 0.04 | -0.01 | 10/10/2024 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 9.40 | 12.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.91 | 0.03 | -0.01 | 10/14/2024 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 10.30 | 13.40 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.93 | 0.03 | -0.01 | 9/20/2024 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 11.50 | 14.30 | % | 0 | 0 | 1.33 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 29.00 | 12.30 | 15.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.96 | 0.02 | 0.00 | 9/20/2024 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 14.50 | 15.10 | % | 0 | 0 | 1.34 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 18.40 | 21.20 | % | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST |