Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.17 as of 5/27/2025 3:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.40 | 13.20 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:50 PM EST |
| 5.00 | 9.90 | 10.30 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:50 PM EST |
| 6.00 | 7.40 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 7.00 | 7.80 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 12:58:50 PM EST |
| 8.00 | 6.80 | 7.60 | 8.23 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.97 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 12:58:50 PM EST |
| 9.00 | 6.10 | 6.30 | 5.54 | 0.00 | 0.00% | 0 | 276 | 1.04 | 0.96 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 10.00 | 5.10 | 5.30 | 4.86 | 0.00 | 0.00% | 0 | 595 | 1.07 | 0.92 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 11.00 | 4.30 | 4.40 | 6.35 | 0.00 | 0.00% | 0 | 68 | 0.77 | 0.89 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 12.00 | 3.40 | 3.60 | 2.83 | 0.00 | 0.00% | 0 | 278 | 0.72 | 0.83 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 13.00 | 2.70 | 2.80 | 2.16 | 0.00 | 0.00% | 0 | 309 | 0.70 | 0.76 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 14.00 | 2.05 | 2.15 | 2.00 | +0.40 | +25.00% | 8 | 530 | 0.69 | 0.67 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 15.00 | 1.50 | 1.65 | 1.60 | +0.37 | +30.09% | 174 | 1,128 | 0.67 | 0.57 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 16.00 | 1.10 | 1.20 | 1.16 | +0.32 | +38.10% | 113 | 706 | 0.67 | 0.46 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 17.00 | 0.80 | 0.85 | 0.75 | +0.15 | +25.00% | 100 | 1,023 | 0.65 | 0.37 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 18.00 | 0.60 | 0.65 | 0.60 | +0.18 | +42.86% | 68 | 2,119 | 0.66 | 0.29 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 19.00 | 0.40 | 0.45 | 0.40 | +0.05 | +14.29% | 17 | 691 | 0.66 | 0.22 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 20.00 | 0.30 | 0.35 | 0.30 | +0.08 | +36.37% | 368 | 3,154 | 0.67 | 0.17 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 21.00 | 0.15 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 898 | 0.68 | 0.13 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 22.00 | 0.00 | 0.20 | 0.19 | -0.01 | -5.00% | 6 | 820 | 0.73 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 23.00 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.09 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 12:58:50 PM EST |
| 24.00 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.92 | 0.05 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 25.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 14 | 3,401 | 0.76 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 12:58:50 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | -0.03 | -23.08% | 10 | 156 | 0.87 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 12:58:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 214 | 1.52 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 620 | 0.98 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 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 | 4.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 12:58:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 12:58:50 PM EST |
| 7.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 3 | 22 | 1.83 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 8.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 44 | 1.08 | -0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 9.00 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.15 | -0.04 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 12:58:50 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | -0.09 | -37.50% | 21 | 17 | 0.81 | -0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 11.00 | 0.20 | 0.30 | 0.24 | -0.01 | -4.00% | 1 | 363 | 0.81 | -0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 2 | 1,212 | 0.73 | -0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 13.00 | 0.60 | 0.70 | 0.63 | -0.32 | -33.69% | 123 | 1,274 | 0.69 | -0.24 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 14.00 | 0.95 | 1.00 | 1.00 | -0.40 | -28.58% | 16 | 482 | 0.68 | -0.33 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 15.00 | 1.40 | 1.50 | 1.45 | -0.57 | -28.22% | 21 | 917 | 0.68 | -0.43 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 16.00 | 2.00 | 2.05 | 1.99 | -0.61 | -23.47% | 37 | 3,391 | 0.66 | -0.54 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 12:58:50 PM EST |
| 17.00 | 2.65 | 2.75 | 3.30 | 0.00 | 0.00% | 0 | 547 | 0.67 | -0.63 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 12:58:50 PM EST |
| 18.00 | 3.40 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 541 | 0.67 | -0.71 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 12:58:50 PM EST |
| 19.00 | 4.20 | 4.40 | 2.89 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.78 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 20.00 | 5.10 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 32 | 0.66 | -0.83 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 12:58:50 PM EST |
| 21.00 | 6.00 | 6.20 | 4.45 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.87 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 22.00 | 7.00 | 7.20 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.91 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 12:58:50 PM EST |
| 23.00 | 7.90 | 8.10 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.91 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 12:58:50 PM EST |
| 24.00 | 8.90 | 9.10 | % | 0 | 0 | 0.89 | -0.95 | 0.03 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 25.00 | 9.90 | 10.10 | % | 0 | 0 | 1.38 | -0.96 | 0.02 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 26.00 | 10.70 | 11.10 | % | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 27.00 | 11.10 | 13.80 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 28.00 | 12.90 | 13.10 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 29.00 | 13.90 | 14.30 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:50 PM EST |
| 30.00 | 14.80 | 15.30 | 15.75 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 12:58:50 PM EST |
| 31.00 | 15.80 | 16.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 32.00 | 16.70 | 17.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 33.00 | 17.90 | 18.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST | |||
| 34.00 | 18.90 | 19.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:50 PM EST |