Options Chain for OSCAR HEALTH INC CL A (OSCR) - $15.15 as of 5/28/2025 5:06:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.80 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 10.00 | 3.80 | 6.10 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 10.50 | 3.20 | 5.00 | 3.83 | -0.79 | -17.10% | 1 | 1 | 8.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 11.00 | 2.65 | 4.60 | 3.58 | -0.75 | -17.33% | 1 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 11.50 | 2.15 | 4.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 12.00 | 1.80 | 2.80 | % | 0 | 0 | 1.76 | 0.99 | 0.03 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 12.50 | 1.35 | 2.10 | % | 0 | 0 | 1.64 | 0.94 | 0.10 | -0.02 | 5/28/2025 4:00:05 PM EST | |||
| 13.00 | 0.95 | 1.05 | 1.20 | % | 1 | 0 | 1.07 | 0.86 | 0.19 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST | |
| 13.50 | 0.55 | 0.65 | 0.90 | -0.10 | -10.00% | 1,005 | 400 | 0.74 | 0.71 | 0.34 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | -0.79 | -70.54% | 172 | 536 | 0.83 | 0.50 | 0.46 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 14.50 | 0.10 | 0.20 | 0.25 | -0.56 | -69.14% | 450 | 165 | 0.85 | 0.29 | 0.41 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | -0.30 | -66.67% | 273 | 627 | 1.01 | 0.16 | 0.29 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 15.50 | 0.05 | 0.10 | 0.05 | -0.25 | -83.34% | 292 | 232 | 1.17 | 0.09 | 0.18 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.50 | 0.06 | -0.08 | -57.15% | 8 | 250 | 1.21 | 0.04 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.91 | 0.01 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 4.03 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 1.70 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.45 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.08 | -0.01 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.06 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 74 | 39 | 1.14 | -0.14 | 0.19 | -0.05 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 13.50 | 0.15 | 0.20 | 0.15 | +0.09 | +150.00% | 301 | 1,096 | 0.88 | -0.29 | 0.34 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 14.00 | 0.35 | 0.40 | 0.39 | +0.29 | +290.00% | 1,995 | 5,166 | 0.85 | -0.50 | 0.46 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 14.50 | 0.70 | 0.75 | 0.70 | +0.48 | +218.19% | 38 | 157 | 0.92 | -0.71 | 0.41 | -0.10 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 15.00 | 1.10 | 1.20 | 1.05 | +0.65 | +162.50% | 44 | 200 | 0.76 | -0.84 | 0.29 | -0.08 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 15.50 | 1.35 | 1.85 | 1.35 | +0.65 | +92.86% | 15 | 45 | 1.41 | -0.91 | 0.18 | -0.06 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 16.00 | 2.00 | 2.35 | 1.78 | +0.63 | +54.79% | 6 | 10 | 1.88 | -0.96 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 4:00:05 PM EST |
| 16.50 | 2.30 | 3.70 | % | 0 | 0 | 2.66 | -0.99 | 0.04 | -0.01 | 5/28/2025 4:00:05 PM EST | |||
| 17.00 | 1.45 | 4.80 | % | 0 | 0 | 3.10 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 17.50 | 3.50 | 5.20 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 18.00 | 3.90 | 5.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 18.50 | 4.30 | 5.50 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 19.00 | 4.80 | 7.00 | % | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 19.50 | 5.30 | 7.50 | % | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST | |||
| 20.00 | 5.80 | 8.00 | % | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:05 PM EST |