Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.30 as of 3/28/2025 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 9.50 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 7.10 | 8.70 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 6.30 | 7.20 | % | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 5.30 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 142 | 1.07 | 0.96 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 4.40 | 4.60 | 4.73 | 0.00 | 0.00% | 0 | 41 | 0.83 | 0.92 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 3.50 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 115 | 0.81 | 0.86 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 2.85 | 3.00 | 3.05 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.79 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 2.15 | 2.35 | 2.31 | 0.00 | 0.00% | 0 | 28 | 0.80 | 0.70 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 1.60 | 1.75 | 1.65 | -0.10 | -5.72% | 79 | 451 | 0.78 | 0.59 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 1.20 | 1.30 | 1.16 | -0.14 | -10.77% | 64 | 478 | 0.78 | 0.49 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.85 | 0.90 | 1.02 | +0.11 | +12.09% | 43 | 903 | 0.76 | 0.39 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.55 | 0.65 | 0.69 | +0.04 | +6.16% | 3 | 928 | 0.74 | 0.30 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 27 | 1,059 | 0.75 | 0.23 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 0.25 | 0.35 | 0.36 | +0.03 | +9.10% | 80 | 6,183 | 0.75 | 0.18 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | -0.01 | -4.17% | 57 | 3,920 | 0.76 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 1,562 | 0.79 | 0.10 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.20 | 0.14 | -0.06 | -30.00% | 5 | 163 | 0.75 | 0.07 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,229 | 0.80 | 0.05 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 527 | 1.16 | 0.04 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 79 | 1.54 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 484 | 1.23 | 0.02 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.71 | 0.01 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12,443 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 690 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 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 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.04 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.08 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.25 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 314 | 0.83 | -0.14 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.50 | 0.55 | 0.50 | -0.05 | -9.10% | 1 | 1,054 | 0.79 | -0.21 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.80 | 0.90 | 0.82 | +0.02 | +2.50% | 24 | 1,607 | 0.77 | -0.30 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | +0.15 | +13.05% | 17 | 251 | 0.77 | -0.41 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 1.80 | 1.90 | 1.83 | +0.06 | +3.39% | 10 | 726 | 0.76 | -0.51 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 2.45 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 220 | 0.76 | -0.61 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 3.20 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 328 | 0.78 | -0.70 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 4.00 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 74 | 0.77 | -0.77 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 18.00 | 4.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 154 | 0.72 | -0.82 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 5.80 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 218 | 0.74 | -0.87 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 6.50 | 6.90 | 7.20 | 0.00 | 0.00% | 0 | 100 | 0.87 | -0.90 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 7.70 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 38 | 0.94 | -0.93 | 0.04 | -0.01 | 12/13/2024 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 8.60 | 8.90 | 7.10 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.95 | 0.03 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 9.60 | 9.80 | 7.40 | 0.00 | 0.00% | 0 | 196 | 1.18 | -0.96 | 0.02 | 0.00 | 2/5/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 10.60 | 11.00 | % | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 11.60 | 11.80 | 11.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 12.60 | 12.90 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 13.60 | 14.00 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 14.50 | 14.80 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 15.60 | 16.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 16.50 | 16.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 31.00 | 17.50 | 17.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 18.50 | 19.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 21.60 | 21.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |