Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.00 as of 5/5/2025 8:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.80 | 10.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 8.70 | 9.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 7.80 | 8.30 | 8.39 | 0.00 | 0.00% | 0 | 45 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 6.00 | 6.80 | 7.90 | % | 0 | 0 | 2.57 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 5.80 | 7.00 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 4.90 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.94 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 4.20 | 4.40 | 4.60 | +0.86 | +23.00% | 2 | 6 | 0.94 | 0.90 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 3.40 | 3.60 | 3.47 | -0.13 | -3.62% | 50 | 224 | 0.92 | 0.84 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 2.70 | 2.80 | 2.70 | +0.45 | +20.00% | 50 | 123 | 0.88 | 0.76 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 2.05 | 2.20 | 2.10 | -0.19 | -8.30% | 24 | 166 | 0.87 | 0.67 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 1.55 | 1.65 | 1.60 | -0.15 | -8.58% | 75 | 979 | 0.85 | 0.57 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 1.15 | 1.25 | 1.15 | -0.12 | -9.45% | 32 | 370 | 0.85 | 0.47 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.85 | 0.90 | 0.84 | -0.07 | -7.70% | 223 | 1,930 | 0.84 | 0.37 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 1,540 | 2,056 | 0.82 | 0.29 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 0.40 | 0.45 | 0.43 | -0.05 | -10.42% | 574 | 3,570 | 0.81 | 0.22 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 567 | 0.75 | 0.17 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 0.15 | 0.25 | 0.23 | -0.07 | -23.34% | 20 | 313 | 0.80 | 0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.20 | 0.19 | -0.01 | -5.00% | 417 | 2,136 | 0.81 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.83 | 0.07 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.35 | 0.12 | +0.02 | +20.00% | 2 | 1,002 | 0.94 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 52 | 1.55 | 0.03 | 0.02 | 0.00 | 3/17/2025 | 5/5/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.02 | 0.02 | 0.00 | 3/11/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,892 | 1.16 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 868 | 1.80 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,448 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 334 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1,662 | 1.74 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 2.21 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | -0.02 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 40 | 108 | 0.98 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 0.15 | 0.30 | 0.24 | -0.04 | -14.29% | 10 | 94 | 0.93 | -0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.40 | 0.45 | 0.45 | +0.05 | +12.50% | 76 | 1,021 | 0.92 | -0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 0.65 | 0.70 | 0.70 | +0.07 | +11.12% | 43 | 95 | 0.88 | -0.24 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | +0.02 | +1.95% | 35 | 216 | 0.87 | -0.33 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 1.50 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 172 | 0.87 | -0.43 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 1.20 | 2.20 | 1.98 | -0.02 | -1.00% | 1 | 215 | 0.54 | -0.53 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 2.75 | 2.85 | 2.85 | +0.15 | +5.56% | 2 | 425 | 0.85 | -0.63 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 2.40 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 48 | 0.44 | -0.71 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 4.30 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 768 | 0.82 | -0.78 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 3.40 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.83 | 0.07 | -0.01 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 6.10 | 7.50 | 6.27 | -0.73 | -10.43% | 3 | 3 | 1.53 | -0.87 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 7.00 | 7.20 | 8.10 | 0.00 | 0.00% | 0 | 748 | 0.84 | -0.91 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 8.00 | 8.30 | % | 0 | 0 | 1.08 | -0.93 | 0.04 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 22.00 | 9.00 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 61 | 1.16 | -0.95 | 0.03 | 0.00 | 2/7/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 10.00 | 10.20 | % | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 10.90 | 11.10 | % | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 11.90 | 12.20 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 12/5/2024 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 12.30 | 13.20 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 13.80 | 14.20 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 9/12/2024 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 14.90 | 15.30 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 29.00 | 15.70 | 16.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 16.80 | 17.30 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 17.70 | 18.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 32.00 | 18.80 | 19.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 21.80 | 22.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |