Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.82 as of 2/21/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 10.60 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 8.00 | 6.90 | 7.60 | % | 0 | 0 | 1.68 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 9.00 | 5.90 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.96 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 5.00 | 5.20 | 6.30 | 0.00 | 0.00% | 0 | 26 | 0.82 | 0.92 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 4.20 | 4.40 | 5.90 | 0.00 | 0.00% | 0 | 107 | 0.85 | 0.87 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 3.40 | 3.60 | 3.60 | -0.80 | -18.19% | 1 | 50 | 0.80 | 0.80 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 2.75 | 2.90 | 3.20 | -0.70 | -17.95% | 1 | 281 | 0.79 | 0.73 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 2.15 | 2.30 | 2.29 | -0.61 | -21.04% | 17 | 302 | 0.78 | 0.64 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 1.65 | 1.75 | 1.80 | -0.57 | -24.06% | 247 | 279 | 0.76 | 0.55 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 1.25 | 1.35 | 1.30 | -0.67 | -34.01% | 157 | 466 | 0.75 | 0.46 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.95 | 1.00 | 0.95 | -0.60 | -38.71% | 219 | 3,902 | 0.74 | 0.38 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | -0.50 | -40.00% | 81 | 1,211 | 0.75 | 0.30 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 0.55 | 0.60 | 0.55 | -0.44 | -44.45% | 18 | 620 | 0.76 | 0.24 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.40 | 0.50 | 0.42 | -0.33 | -44.00% | 263 | 2,413 | 0.77 | 0.19 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 4 | 746 | 0.78 | 0.16 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | -0.21 | -42.86% | 29 | 283 | 0.79 | 0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 1,171 | 0.79 | 0.10 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 2,337 | 0.79 | 0.09 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.15 | 0.15 | -0.07 | -31.82% | 13 | 3,490 | 0.80 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.15 | 0.10 | -0.07 | -41.18% | 5 | 90 | 0.88 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.03 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 284 | 1.54 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 54 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:56 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 | 0.20 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.82 | -0.02 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.13 | -0.04 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 10.00 | 0.15 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 60 | 0.83 | -0.08 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 11.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 86 | 209 | 0.83 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 83 | 192 | 0.78 | -0.20 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 0.80 | 0.85 | 0.84 | +0.19 | +29.24% | 23 | 1,708 | 0.75 | -0.27 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 1.20 | 1.30 | 1.20 | +0.39 | +48.15% | 164 | 1,043 | 0.75 | -0.36 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 1.70 | 1.80 | 1.60 | +0.35 | +28.00% | 17 | 211 | 0.75 | -0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 2.30 | 2.40 | 2.15 | +0.35 | +19.45% | 5 | 168 | 0.74 | -0.54 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 3.00 | 3.10 | 2.95 | +0.65 | +28.27% | 3 | 111 | 0.75 | -0.62 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 3.70 | 3.90 | 2.96 | 0.00 | 0.00% | 0 | 102 | 0.74 | -0.70 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 4.50 | 4.70 | 6.02 | 0.00 | 0.00% | 0 | 117 | 0.74 | -0.76 | 0.07 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 5.40 | 5.60 | 5.40 | +1.20 | +28.58% | 10 | 232 | 0.76 | -0.81 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 6.30 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.84 | 0.06 | -0.01 | 11/5/2024 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 7.20 | 7.40 | 6.10 | 0.00 | 0.00% | 0 | 44 | 0.73 | -0.87 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 8.10 | 8.40 | 7.82 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.90 | 0.04 | -0.01 | 12/6/2024 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 8.90 | 9.60 | 9.15 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.91 | 0.03 | -0.01 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 10.00 | 10.40 | % | 0 | 0 | 1.10 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 11.00 | 11.30 | 12.19 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.95 | 0.02 | 0.00 | 11/7/2024 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 12.10 | 12.30 | % | 0 | 0 | 1.20 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 14.90 | 15.30 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 20.00 | 20.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |