Options Chain for OSCAR HEALTH INC CL A (OSCR) - $19.19 as of 6/26/2025 10:08:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 11.30 | 12.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 9.50 | 10.80 | 11.60 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 10.00 | 10.30 | 10.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 10.50 | 9.90 | 10.30 | 8.20 | 0.00 | 0.00% | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 11.00 | 9.30 | 10.10 | % | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 11.50 | 8.80 | 9.10 | % | 0 | 0 | 3.34 | 0.99 | 0.01 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 12.00 | 8.30 | 8.80 | % | 0 | 0 | 3.60 | 0.99 | 0.01 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 12.50 | 7.90 | 8.10 | 8.57 | +1.77 | +26.03% | 2 | 28 | 1.48 | 0.98 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 13.00 | 7.40 | 7.60 | 3.47 | 0.00 | 0.00% | 0 | 10 | 2.23 | 0.98 | 0.01 | -0.01 | 6/17/2025 | 6/26/2025 10:58:57 AM EST |
| 13.50 | 6.90 | 7.10 | 2.85 | 0.00 | 0.00% | 0 | 42 | 2.64 | 0.97 | 0.01 | -0.01 | 6/17/2025 | 6/26/2025 10:58:57 AM EST |
| 14.00 | 6.40 | 6.60 | 7.14 | +1.41 | +24.61% | 1 | 147 | 1.39 | 0.95 | 0.02 | -0.02 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 14.50 | 5.90 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 69 | 1.28 | 0.95 | 0.02 | -0.02 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 15.00 | 5.40 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 136 | 1.18 | 0.93 | 0.03 | -0.03 | 6/24/2025 | 6/26/2025 10:58:57 AM EST |
| 15.50 | 5.00 | 5.20 | 5.02 | +1.08 | +27.42% | 10 | 240 | 1.22 | 0.92 | 0.03 | -0.03 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 16.00 | 4.50 | 4.70 | 5.00 | +1.60 | +47.06% | 1 | 328 | 0.96 | 0.90 | 0.04 | -0.03 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 16.50 | 4.10 | 4.30 | 2.92 | 0.00 | 0.00% | 0 | 78 | 0.87 | 0.87 | 0.05 | -0.04 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 17.00 | 3.70 | 3.80 | 3.70 | +1.10 | +42.31% | 5 | 482 | 0.91 | 0.85 | 0.06 | -0.04 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 17.50 | 3.30 | 3.40 | 3.40 | +0.40 | +13.34% | 3 | 149 | 0.92 | 0.82 | 0.06 | -0.04 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 18.00 | 2.95 | 3.10 | 3.00 | +1.02 | +51.52% | 28 | 250 | 0.91 | 0.79 | 0.07 | -0.04 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 18.50 | 2.60 | 2.70 | 2.74 | +1.09 | +66.07% | 17 | 1,128 | 0.91 | 0.75 | 0.08 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 19.00 | 2.30 | 2.40 | 2.45 | +1.11 | +82.84% | 29 | 234 | 0.94 | 0.71 | 0.09 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 19.50 | 2.05 | 2.10 | 2.07 | +0.82 | +65.60% | 56 | 118 | 0.94 | 0.67 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 20.00 | 1.75 | 1.85 | 1.79 | +0.86 | +92.48% | 631 | 2,882 | 0.96 | 0.62 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 20.50 | 1.55 | 1.65 | 1.60 | +0.75 | +88.24% | 1,185 | 183 | 0.95 | 0.57 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 21.00 | 1.35 | 1.45 | 1.30 | +0.67 | +106.35% | 639 | 927 | 0.95 | 0.52 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 21.50 | 1.20 | 1.30 | 1.22 | +0.67 | +121.82% | 204 | 104 | 0.99 | 0.47 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 22.00 | 1.00 | 1.15 | 1.05 | +0.56 | +114.29% | 337 | 411 | 1.01 | 0.42 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 22.50 | 0.90 | 1.00 | 0.95 | +0.50 | +111.12% | 23,401 | 81 | 1.02 | 0.38 | 0.09 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 23.00 | 0.80 | 0.85 | 0.85 | +0.50 | +142.86% | 1,394 | 733 | 1.01 | 0.35 | 0.09 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 23.50 | 0.70 | 0.80 | 0.75 | +0.25 | +50.00% | 1,208 | 14 | 1.03 | 0.32 | 0.08 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | +0.41 | +170.84% | 158 | 563 | 1.04 | 0.29 | 0.07 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 24.50 | 0.50 | 0.60 | 0.60 | +0.35 | +140.00% | 16 | 8 | 1.08 | 0.27 | 0.07 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 25.00 | 0.45 | 0.55 | 0.46 | +0.26 | +130.00% | 270 | 540 | 1.07 | 0.25 | 0.06 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 25.50 | 0.40 | 0.50 | 0.57 | +0.22 | +62.86% | 2 | 1 | 1.09 | 0.23 | 0.06 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 26.00 | 0.35 | 0.45 | 0.52 | +0.35 | +205.89% | 99 | 21 | 1.11 | 0.21 | 0.06 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 26.50 | 0.30 | 0.40 | % | 0 | 0 | 1.12 | 0.20 | 0.05 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 27.00 | 0.25 | 0.40 | 0.32 | +0.17 | +113.34% | 54 | 37 | 1.13 | 0.19 | 0.05 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 1.37 | 0.15 | 0.05 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 28.00 | 0.00 | 0.35 | 0.25 | +0.10 | +66.67% | 27 | 66 | 1.27 | 0.15 | 0.04 | -0.04 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 28.50 | 0.00 | 0.30 | % | 0 | 0 | 1.32 | 0.14 | 0.04 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 29.00 | 0.00 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 24 | 1.37 | 0.12 | 0.04 | -0.03 | 6/20/2025 | 6/26/2025 10:58:57 AM EST |
| 29.50 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.10 | 0.03 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 30.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 4 | 160 | 1.18 | 0.10 | 0.03 | -0.03 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 31.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.09 | 0.03 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 32.00 | 0.05 | 0.20 | % | 0 | 0 | 1.23 | 0.08 | 0.02 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 1.82 | 0.04 | 0.02 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 2.10 | 0.03 | 0.01 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 35.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 7 | 3.35 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:57 AM 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 | 2.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 10.50 | 0.00 | 2.15 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.59 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/26/2025 10:58:57 AM EST |
| 11.50 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.01 | 0.01 | -0.01 | 6/4/2025 | 6/26/2025 10:58:57 AM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.39 | -0.01 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 111 | 1.30 | -0.02 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 269 | 1.21 | -0.02 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 7 | 140 | 1.75 | -0.03 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 14.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 7 | 125 | 1.24 | -0.05 | 0.02 | -0.02 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 14.50 | 0.05 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 78 | 1.42 | -0.05 | 0.02 | -0.02 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 15.00 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 1 | 49 | 0.97 | -0.07 | 0.03 | -0.03 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 15.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 64 | 1.10 | -0.08 | 0.03 | -0.03 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 16.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 111 | 1.07 | -0.10 | 0.04 | -0.03 | 6/25/2025 | 6/26/2025 10:58:57 AM EST |
| 16.50 | 0.20 | 0.30 | 0.26 | +0.01 | +4.00% | 30 | 119 | 0.95 | -0.13 | 0.05 | -0.04 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 17.00 | 0.25 | 0.35 | 0.32 | -0.08 | -20.00% | 69 | 380 | 0.97 | -0.15 | 0.06 | -0.04 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 17.50 | 0.35 | 0.45 | 0.38 | -0.12 | -24.00% | 49 | 3,086 | 0.92 | -0.18 | 0.06 | -0.04 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 18.00 | 0.50 | 0.60 | 0.52 | -0.13 | -20.00% | 16 | 287 | 0.95 | -0.21 | 0.07 | -0.04 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 18.50 | 0.65 | 0.75 | 0.65 | -0.31 | -32.30% | 13 | 133 | 0.94 | -0.25 | 0.08 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | -0.28 | -23.73% | 87 | 1,148 | 0.94 | -0.29 | 0.09 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 19.50 | 1.05 | 1.20 | 0.79 | -0.71 | -47.34% | 51 | 73 | 0.95 | -0.33 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 20.00 | 1.30 | 1.45 | 1.40 | -0.35 | -20.00% | 60 | 274 | 0.97 | -0.38 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 20.50 | 1.60 | 1.70 | 1.65 | -0.38 | -18.72% | 72 | 9 | 0.97 | -0.43 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 21.00 | 1.90 | 2.00 | 1.95 | -0.11 | -5.34% | 290 | 403 | 0.99 | -0.48 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 21.50 | 2.20 | 2.35 | % | 0 | 0 | 0.99 | -0.53 | 0.10 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 22.00 | 2.55 | 2.70 | 2.65 | -0.52 | -16.41% | 4 | 26 | 1.02 | -0.58 | 0.10 | -0.05 | 6/26/2025 | 6/26/2025 10:58:57 AM EST |
| 22.50 | 2.95 | 3.10 | % | 0 | 0 | 1.04 | -0.62 | 0.09 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 23.00 | 3.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 102 | 1.05 | -0.65 | 0.09 | -0.05 | 6/23/2025 | 6/26/2025 10:58:57 AM EST |
| 23.50 | 3.70 | 3.90 | % | 0 | 0 | 1.08 | -0.68 | 0.08 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 24.00 | 4.10 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 125 | 1.09 | -0.71 | 0.07 | -0.05 | 6/20/2025 | 6/26/2025 10:58:57 AM EST |
| 24.50 | 4.50 | 4.70 | % | 0 | 0 | 1.09 | -0.73 | 0.07 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 25.00 | 5.00 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.75 | 0.06 | -0.05 | 6/20/2025 | 6/26/2025 10:58:57 AM EST |
| 25.50 | 5.40 | 5.60 | % | 0 | 0 | 1.14 | -0.77 | 0.06 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 26.00 | 5.80 | 6.10 | % | 0 | 0 | 1.10 | -0.79 | 0.06 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 26.50 | 6.30 | 6.50 | % | 0 | 0 | 1.12 | -0.80 | 0.05 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 27.00 | 6.80 | 7.00 | % | 0 | 0 | 1.13 | -0.81 | 0.05 | -0.05 | 6/26/2025 10:58:57 AM EST | |||
| 27.50 | 7.20 | 7.40 | % | 0 | 0 | 1.15 | -0.85 | 0.05 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 28.00 | 7.70 | 7.90 | % | 0 | 0 | 1.05 | -0.85 | 0.04 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 28.50 | 8.20 | 8.40 | % | 0 | 0 | 1.41 | -0.86 | 0.04 | -0.04 | 6/26/2025 10:58:57 AM EST | |||
| 29.00 | 8.20 | 8.90 | % | 0 | 0 | 1.46 | -0.88 | 0.04 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 29.50 | 8.80 | 9.40 | % | 0 | 0 | 2.25 | -0.90 | 0.03 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 30.00 | 9.60 | 9.80 | % | 0 | 0 | 1.44 | -0.90 | 0.03 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 31.00 | 10.60 | 10.80 | % | 0 | 0 | 1.52 | -0.91 | 0.03 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 32.00 | 11.60 | 11.90 | % | 0 | 0 | 2.50 | -0.92 | 0.02 | -0.03 | 6/26/2025 10:58:57 AM EST | |||
| 33.00 | 12.50 | 12.90 | % | 0 | 0 | 2.36 | -0.96 | 0.02 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 34.00 | 13.50 | 13.90 | % | 0 | 0 | 2.83 | -0.97 | 0.01 | -0.01 | 6/26/2025 10:58:57 AM EST | |||
| 35.00 | 14.50 | 15.40 | % | 0 | 0 | 3.20 | -0.99 | 0.00 | 0.00 | 6/26/2025 10:58:57 AM EST |