Options Chain for OSCAR HEALTH INC CL A (OSCR) - $21.44 as of 6/30/2025 9:18:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.20 | 12.90 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 9.50 | 10.80 | 12.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 10.00 | 11.40 | 11.70 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 10.50 | 9.70 | 11.10 | 8.20 | 0.00 | 0.00% | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:54 PM EST |
| 11.00 | 10.20 | 11.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 11.50 | 9.90 | 11.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 12.00 | 9.40 | 10.90 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 12.50 | 8.90 | 9.10 | 8.57 | 0.00 | 0.00% | 0 | 28 | 2.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:54 PM EST |
| 13.00 | 8.20 | 8.60 | 3.47 | 0.00 | 0.00% | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:54 PM EST |
| 13.50 | 7.90 | 8.30 | 2.85 | 0.00 | 0.00% | 0 | 42 | 1.81 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:54 PM EST |
| 14.00 | 7.40 | 7.60 | 7.14 | 0.00 | 0.00% | 0 | 146 | 1.38 | 0.99 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:54 PM EST |
| 14.50 | 6.90 | 7.10 | 6.40 | -0.13 | -2.00% | 1 | 69 | 1.57 | 0.98 | 0.01 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 15.00 | 6.40 | 7.40 | 6.46 | +1.26 | +24.24% | 2 | 135 | 1.46 | 0.97 | 0.01 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 15.50 | 5.90 | 6.10 | 5.60 | +0.32 | +6.07% | 1 | 238 | 1.36 | 0.97 | 0.02 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 16.00 | 5.40 | 5.60 | 5.55 | +0.55 | +11.00% | 13 | 338 | 1.25 | 0.95 | 0.02 | -0.02 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 16.50 | 5.00 | 5.10 | 5.00 | +1.17 | +30.55% | 4 | 102 | 1.14 | 0.95 | 0.03 | -0.02 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 17.00 | 4.50 | 4.70 | 4.70 | +1.12 | +31.29% | 17 | 481 | 1.04 | 0.92 | 0.04 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 17.50 | 4.00 | 4.20 | 4.20 | +1.05 | +33.34% | 2 | 148 | 0.87 | 0.90 | 0.05 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 18.00 | 3.50 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 249 | 0.78 | 0.88 | 0.06 | -0.03 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 18.50 | 3.20 | 3.30 | 3.00 | +0.75 | +33.34% | 3 | 634 | 0.89 | 0.85 | 0.07 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 19.00 | 2.75 | 2.90 | 2.70 | +0.70 | +35.00% | 70 | 237 | 0.86 | 0.81 | 0.08 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 19.50 | 2.40 | 2.50 | 2.40 | +0.60 | +33.34% | 39 | 125 | 0.86 | 0.77 | 0.10 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 20.00 | 2.05 | 2.15 | 2.10 | +0.65 | +44.83% | 1,025 | 3,912 | 0.86 | 0.72 | 0.11 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 20.50 | 1.75 | 1.85 | 1.81 | +0.56 | +44.80% | 1,138 | 1,632 | 0.87 | 0.65 | 0.12 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 21.00 | 1.50 | 1.60 | 1.50 | +0.43 | +40.19% | 2,138 | 1,355 | 0.87 | 0.59 | 0.13 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 21.50 | 1.25 | 1.35 | 1.29 | +0.44 | +51.77% | 585 | 437 | 0.88 | 0.53 | 0.13 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 22.00 | 1.05 | 1.15 | 1.10 | +0.38 | +52.78% | 1,638 | 1,025 | 0.90 | 0.47 | 0.12 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 22.50 | 0.90 | 0.95 | 0.95 | +0.35 | +58.34% | 1,545 | 21,038 | 0.91 | 0.41 | 0.12 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 23.00 | 0.75 | 0.80 | 0.78 | +0.24 | +44.45% | 1,025 | 1,166 | 0.92 | 0.36 | 0.11 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 23.50 | 0.65 | 0.70 | 0.70 | +0.30 | +75.00% | 76 | 528 | 0.95 | 0.32 | 0.10 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 24.00 | 0.55 | 0.60 | 0.60 | +0.20 | +50.00% | 342 | 522 | 0.96 | 0.28 | 0.10 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 24.50 | 0.45 | 0.50 | 0.50 | +0.15 | +42.86% | 269 | 15 | 0.97 | 0.24 | 0.09 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 25.00 | 0.40 | 0.45 | 0.45 | +0.19 | +73.08% | 154 | 474 | 1.00 | 0.21 | 0.08 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 25.50 | 0.35 | 0.40 | 0.35 | -0.05 | -12.50% | 3 | 4 | 1.03 | 0.19 | 0.07 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 26.00 | 0.30 | 0.35 | 0.29 | +0.09 | +45.00% | 220 | 319 | 1.05 | 0.17 | 0.07 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.35 | 0.28 | +0.08 | +40.00% | 98 | 7 | 1.13 | 0.14 | 0.06 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 27.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 334 | 53 | 1.06 | 0.13 | 0.05 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.25 | 0.22 | % | 2 | 0 | 1.14 | 0.11 | 0.05 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST | |
| 28.00 | 0.00 | 0.25 | 0.20 | -0.04 | -16.67% | 4 | 67 | 1.19 | 0.10 | 0.04 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | % | 1 | 0 | 1.18 | 0.09 | 0.04 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST | |
| 29.00 | 0.00 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 24 | 1.23 | 0.08 | 0.04 | -0.03 | 6/20/2025 | 6/30/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.07 | 0.03 | -0.03 | 6/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.11 | +0.01 | +10.00% | 26 | 157 | 1.15 | 0.07 | 0.03 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.70 | % | 0 | 0 | 2.02 | 0.02 | 0.01 | -0.01 | 6/30/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 3.31 | 0.01 | 0.01 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.65 | % | 0 | 0 | 3.05 | 0.01 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 2.57 | 0.01 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 3:59:54 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 | 0.05 | % | 10 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST | |
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 10 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST | |
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/30/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 49 | 1.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 106 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 10 | 269 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 6 | 147 | 2.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 15 | 128 | 1.67 | -0.01 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 3 | 78 | 1.25 | -0.02 | 0.01 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.07 | -63.64% | 4 | 73 | 1.16 | -0.03 | 0.01 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 15.50 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 1 | 63 | 1.24 | -0.03 | 0.02 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 44 | 172 | 0.98 | -0.05 | 0.02 | -0.02 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.15 | 0.05 | -0.08 | -61.54% | 23 | 124 | 1.14 | -0.05 | 0.03 | -0.02 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 0.15 | 0.05 | -0.09 | -64.29% | 222 | 434 | 0.91 | -0.08 | 0.04 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 0.15 | 0.16 | -0.06 | -27.28% | 45 | 3,120 | 0.88 | -0.10 | 0.05 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.20 | 0.20 | -0.10 | -33.34% | 101 | 305 | 0.91 | -0.12 | 0.06 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 18.50 | 0.20 | 0.30 | 0.30 | -0.18 | -37.50% | 404 | 97 | 0.86 | -0.15 | 0.07 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 19.00 | 0.30 | 0.40 | 0.38 | -0.23 | -37.71% | 769 | 1,281 | 0.86 | -0.19 | 0.08 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 19.50 | 0.45 | 0.50 | 0.55 | -0.25 | -31.25% | 55 | 66 | 0.84 | -0.23 | 0.10 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 20.00 | 0.60 | 0.65 | 0.67 | -0.47 | -41.23% | 148 | 423 | 0.83 | -0.28 | 0.11 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 20.50 | 0.80 | 0.85 | 0.80 | -0.55 | -40.75% | 144 | 118 | 0.86 | -0.35 | 0.12 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 21.00 | 1.00 | 1.10 | 1.05 | -0.65 | -38.24% | 211 | 597 | 0.87 | -0.41 | 0.13 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 21.50 | 1.25 | 1.35 | 1.35 | % | 6 | 0 | 0.86 | -0.47 | 0.13 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST | |
| 22.00 | 1.55 | 1.65 | 1.70 | -0.95 | -35.85% | 6 | 28 | 0.88 | -0.53 | 0.12 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 22.50 | 1.85 | 2.00 | 2.07 | -0.48 | -18.83% | 5 | 6 | 0.89 | -0.59 | 0.12 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 23.00 | 2.25 | 2.35 | 2.25 | -1.45 | -39.19% | 12 | 102 | 0.91 | -0.64 | 0.11 | -0.06 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 23.50 | 2.60 | 2.75 | % | 0 | 0 | 0.93 | -0.68 | 0.10 | -0.06 | 6/30/2025 3:59:54 PM EST | |||
| 24.00 | 3.00 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 140 | 0.96 | -0.72 | 0.10 | -0.06 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 24.50 | 3.40 | 3.60 | % | 0 | 0 | 0.96 | -0.76 | 0.09 | -0.05 | 6/30/2025 3:59:54 PM EST | |||
| 25.00 | 3.80 | 4.00 | 4.92 | 0.00 | 0.00% | 0 | 19 | 0.95 | -0.79 | 0.08 | -0.05 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 25.50 | 4.30 | 4.40 | % | 0 | 0 | 0.97 | -0.81 | 0.07 | -0.05 | 6/30/2025 3:59:54 PM EST | |||
| 26.00 | 4.70 | 4.90 | % | 0 | 0 | 0.93 | -0.83 | 0.07 | -0.05 | 6/30/2025 3:59:54 PM EST | |||
| 26.50 | 5.20 | 5.40 | % | 0 | 0 | 1.04 | -0.86 | 0.06 | -0.04 | 6/30/2025 3:59:54 PM EST | |||
| 27.00 | 5.60 | 5.80 | % | 0 | 0 | 0.99 | -0.87 | 0.05 | -0.04 | 6/30/2025 3:59:54 PM EST | |||
| 27.50 | 6.10 | 6.30 | % | 0 | 0 | 0.97 | -0.89 | 0.05 | -0.03 | 6/30/2025 3:59:54 PM EST | |||
| 28.00 | 6.30 | 6.80 | % | 0 | 0 | 0.78 | -0.90 | 0.04 | -0.03 | 6/30/2025 3:59:54 PM EST | |||
| 28.50 | 7.00 | 8.00 | % | 0 | 0 | 1.60 | -0.91 | 0.04 | -0.03 | 6/30/2025 3:59:54 PM EST | |||
| 29.00 | 7.50 | 7.80 | % | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.03 | 6/30/2025 3:59:54 PM EST | |||
| 29.50 | 7.80 | 8.30 | % | 0 | 0 | 1.36 | -0.93 | 0.03 | -0.03 | 6/30/2025 3:59:54 PM EST | |||
| 30.00 | 8.30 | 10.30 | % | 0 | 0 | 1.41 | -0.93 | 0.03 | -0.03 | 6/30/2025 3:59:54 PM EST | |||
| 31.00 | 9.30 | 11.10 | % | 0 | 0 | 2.98 | -0.98 | 0.01 | -0.01 | 6/30/2025 3:59:54 PM EST | |||
| 32.00 | 10.20 | 12.60 | % | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 33.00 | 11.10 | 12.50 | % | 0 | 0 | 2.57 | -0.99 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 34.00 | 12.40 | 12.80 | % | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 35.00 | 13.20 | 14.90 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST |