Options Chain for OSCAR HEALTH INC CL A (OSCR) - $17.06 as of 5/8/2025 8:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.30 | 15.80 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 4.00 | 12.30 | 14.80 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 5.00 | 11.80 | 12.50 | 10.69 | 0.00 | 0.00% | 0 | 45 | 4.53 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 6.00 | 10.80 | 12.70 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 7.00 | 9.80 | 11.80 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 8.00 | 8.80 | 10.80 | 8.88 | 0.00 | 0.00% | 0 | 22 | 2.97 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 9.00 | 7.80 | 10.30 | 7.54 | 0.00 | 0.00% | 0 | 12 | 3.12 | 0.99 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 6.90 | 7.30 | 8.00 | +1.60 | +25.00% | 25 | 219 | 2.38 | 0.98 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 11.00 | 6.00 | 6.30 | 7.00 | +1.19 | +20.49% | 20 | 170 | 2.02 | 0.97 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 12.00 | 5.20 | 5.40 | 5.51 | +0.11 | +2.04% | 4 | 213 | 0.83 | 0.94 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 13.00 | 4.30 | 4.50 | 4.70 | +0.27 | +6.10% | 252 | 3,899 | 0.61 | 0.89 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 14.00 | 3.40 | 3.60 | 3.79 | +0.28 | +7.98% | 32 | 461 | 0.71 | 0.85 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 15.00 | 2.70 | 3.10 | 2.85 | -0.05 | -1.73% | 145 | 1,819 | 0.62 | 0.79 | 0.08 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 16.00 | 2.00 | 2.15 | 2.07 | -0.17 | -7.59% | 111 | 784 | 0.59 | 0.70 | 0.10 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 17.00 | 1.50 | 1.60 | 1.53 | -0.21 | -12.07% | 390 | 4,216 | 0.61 | 0.60 | 0.11 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 18.00 | 1.05 | 1.15 | 1.10 | -0.19 | -14.73% | 251 | 945 | 0.61 | 0.49 | 0.11 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 19.00 | 0.70 | 0.80 | 0.78 | -0.12 | -13.34% | 194 | 455 | 0.62 | 0.39 | 0.11 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 20.00 | 0.50 | 0.60 | 0.53 | -0.16 | -23.19% | 1,174 | 4,087 | 0.60 | 0.31 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 21.00 | 0.30 | 0.40 | 0.39 | -0.09 | -18.75% | 36 | 160 | 0.60 | 0.24 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 22.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 54 | 2,052 | 0.60 | 0.18 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 23.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 15 | 41 | 0.64 | 0.13 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 24.00 | 0.05 | 0.20 | 0.15 | -0.01 | -6.25% | 1 | 16 | 0.69 | 0.09 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 25.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 33 | 2,911 | 0.67 | 0.08 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 26.00 | 0.05 | 0.60 | 0.12 | +0.04 | +50.00% | 13 | 10 | 0.86 | 0.05 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 27.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 867 | 0.88 | 0.04 | 0.02 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 29.00 | 0.00 | 2.10 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,449 | 0.88 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 31.00 | 0.00 | 0.55 | % | 0 | 0 | 1.36 | 0.01 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 334 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:28:52 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1,662 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:28:52 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 | 4.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 45 | 3.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/8/2025 3:28:52 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | -0.15 | -93.75% | 1 | 138 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 9.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 14 | 248 | 1.10 | -0.01 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 31 | 7,058 | 1.04 | -0.02 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 11.00 | 0.00 | 0.40 | 0.07 | -0.04 | -36.37% | 13 | 171 | 1.37 | -0.03 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 12.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 50 | 254 | 0.85 | -0.06 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 13.00 | 0.20 | 0.25 | 0.21 | -0.09 | -30.00% | 104 | 259 | 0.73 | -0.11 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 14.00 | 0.35 | 0.45 | 0.35 | -0.16 | -31.38% | 33 | 303 | 0.70 | -0.15 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 163 | 497 | 0.67 | -0.21 | 0.08 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 16.00 | 0.90 | 1.05 | 0.95 | -0.30 | -24.00% | 410 | 110 | 0.65 | -0.30 | 0.10 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 17.00 | 1.35 | 1.45 | 1.30 | -0.34 | -20.74% | 84 | 866 | 0.63 | -0.40 | 0.11 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 18.00 | 1.90 | 2.00 | 1.95 | -0.20 | -9.31% | 36 | 6 | 0.61 | -0.51 | 0.11 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 19.00 | 2.55 | 2.70 | 2.60 | -1.01 | -27.98% | 50 | 10 | 0.60 | -0.61 | 0.11 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 20.00 | 3.30 | 3.50 | 3.22 | -0.52 | -13.91% | 5 | 585 | 0.59 | -0.69 | 0.09 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 21.00 | 4.10 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.76 | 0.08 | -0.01 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 22.00 | 3.60 | 5.30 | 4.95 | -2.65 | -34.87% | 21 | 61 | 0.57 | -0.82 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 23.00 | 5.70 | 6.90 | % | 0 | 0 | 1.22 | -0.87 | 0.05 | -0.01 | 5/8/2025 3:28:52 PM EST | |||
| 24.00 | 6.90 | 8.30 | % | 0 | 0 | 1.80 | -0.91 | 0.04 | -0.01 | 5/8/2025 3:28:52 PM EST | |||
| 25.00 | 7.80 | 9.30 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.92 | 0.04 | -0.01 | 12/5/2024 | 5/8/2025 3:28:52 PM EST |
| 26.00 | 8.70 | 10.20 | % | 0 | 0 | 1.65 | -0.95 | 0.03 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 27.00 | 8.60 | 11.80 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.96 | 0.02 | 0.00 | 9/12/2024 | 5/8/2025 3:28:52 PM EST |
| 28.00 | 10.70 | 12.80 | % | 0 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 29.00 | 11.70 | 13.80 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 30.00 | 12.70 | 14.80 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 5/16/2024 | 5/8/2025 3:28:52 PM EST |
| 31.00 | 13.70 | 15.80 | % | 0 | 0 | 2.26 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 32.00 | 13.60 | 16.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 33.00 | 15.70 | 17.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 34.00 | 16.70 | 18.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 35.00 | 17.70 | 19.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST |