Options Chain for OSCAR HEALTH INC CL A (OSCR) - $21.44 as of 7/1/2025 4:02:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.10 | 19.40 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/1/2025 3:59:59 PM EST |
| 5.00 | 14.00 | 17.60 | 11.60 | 0.00 | 0.00% | 0 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/1/2025 3:59:59 PM EST |
| 6.00 | 13.10 | 16.60 | 16.00 | 0.00 | 0.00% | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 7.00 | 12.00 | 15.60 | 6.60 | 0.00 | 0.00% | 0 | 1 | 6.35 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/1/2025 3:59:59 PM EST |
| 8.00 | 11.30 | 12.60 | 6.40 | 0.00 | 0.00% | 0 | 7 | 4.41 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:59 PM EST |
| 9.00 | 11.40 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 343 | 1.94 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:59 PM EST |
| 10.00 | 10.40 | 10.60 | 10.80 | +0.50 | +4.86% | 1 | 555 | 2.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 11.00 | 9.40 | 9.60 | 10.00 | 0.00 | 0.00% | 0 | 199 | 1.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 12.00 | 8.40 | 8.60 | 8.40 | 0.00 | 0.00% | 0 | 271 | 1.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 13.00 | 7.40 | 7.60 | 8.50 | +0.20 | +2.41% | 1 | 366 | 1.42 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 14.00 | 6.40 | 6.60 | 6.70 | -0.70 | -9.46% | 3 | 912 | 1.22 | 0.98 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 15.00 | 5.50 | 6.60 | 6.36 | -0.14 | -2.16% | 137 | 3,344 | 1.04 | 0.95 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 15.50 | 4.30 | 5.20 | % | 0 | 0 | 0.56 | 0.94 | 0.03 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 16.00 | 4.50 | 4.70 | 4.70 | -0.80 | -14.55% | 14 | 2,671 | 0.81 | 0.92 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 16.50 | 4.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.90 | 0.04 | -0.02 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 17.00 | 3.60 | 3.80 | 3.80 | -0.90 | -19.15% | 42 | 1,853 | 0.79 | 0.87 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 17.50 | 3.20 | 3.40 | 3.70 | 0.00 | 0.00% | 2 | 2 | 0.81 | 0.84 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 18.00 | 2.85 | 2.95 | 2.85 | -0.85 | -22.98% | 260 | 4,360 | 0.79 | 0.80 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 18.50 | 2.45 | 2.60 | 3.50 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.76 | 0.09 | -0.03 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 19.00 | 2.15 | 2.25 | 2.20 | -0.80 | -26.67% | 27 | 1,240 | 0.79 | 0.70 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 19.50 | 1.85 | 1.95 | 2.29 | -0.36 | -13.59% | 400 | 626 | 0.79 | 0.65 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 20.00 | 1.60 | 1.70 | 1.60 | -0.80 | -33.34% | 1,411 | 7,990 | 0.78 | 0.59 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 20.50 | 1.35 | 1.45 | 1.40 | -0.75 | -34.89% | 128 | 1,741 | 0.80 | 0.53 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 21.00 | 1.15 | 1.25 | 1.20 | -0.65 | -35.14% | 1,279 | 3,916 | 0.81 | 0.48 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 21.50 | 0.95 | 1.05 | 1.10 | -0.50 | -31.25% | 126 | 788 | 0.81 | 0.42 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 22.00 | 0.80 | 0.90 | 0.85 | -0.60 | -41.38% | 2,308 | 6,283 | 0.80 | 0.38 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 22.50 | 0.70 | 0.80 | 0.75 | -0.40 | -34.79% | 261 | 470 | 0.84 | 0.33 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 23.00 | 0.60 | 0.65 | 0.65 | -0.43 | -39.82% | 2,396 | 2,469 | 0.84 | 0.29 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 23.50 | 0.45 | 0.60 | 0.60 | -0.29 | -32.59% | 137 | 959 | 0.83 | 0.26 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 24.00 | 0.40 | 0.50 | 0.50 | -0.25 | -33.34% | 348 | 1,528 | 0.86 | 0.22 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 24.50 | 0.35 | 0.45 | 0.46 | -0.21 | -31.35% | 58 | 58 | 0.88 | 0.20 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 2,305 | 9,165 | 0.90 | 0.17 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.35 | 0.40 | -0.18 | -31.04% | 11 | 21 | 0.93 | 0.15 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 26.00 | 0.20 | 0.30 | 0.30 | -0.16 | -34.79% | 18 | 429 | 0.92 | 0.14 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.12 | 0.05 | -0.03 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 27.00 | 0.10 | 0.25 | 0.27 | -0.15 | -35.72% | 158 | 256 | 0.92 | 0.11 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.25 | 0.24 | -0.07 | -22.59% | 143 | 51 | 0.90 | 0.10 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 28.00 | 0.15 | 0.20 | 0.24 | -0.06 | -20.00% | 185 | 157 | 1.01 | 0.09 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.07 | 0.03 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 29.00 | 0.10 | 0.15 | 0.15 | -0.09 | -37.50% | 59 | 741 | 1.01 | 0.07 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.06 | 0.03 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 30.00 | 0.10 | 0.50 | 0.10 | -0.07 | -41.18% | 46 | 1,375 | 1.08 | 0.05 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.02 | 0.02 | -0.01 | 6/24/2025 | 7/1/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | -0.05 | -25.00% | 2 | 36 | 1.46 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 42 | 1.38 | 0.02 | 0.01 | -0.01 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.30 | 0.06 | -0.06 | -50.00% | 10 | 78 | 1.27 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 62 | 1,230 | 1.19 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/1/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/1/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 51 | 2.20 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 1,164 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 570 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | +0.08 | +400.00% | 2 | 1,731 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 55 | 1,755 | 1.16 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 43 | 3,748 | 1.05 | -0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 50 | 2,200 | 0.88 | -0.05 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 15.50 | 0.05 | 0.15 | 0.13 | -0.15 | -53.58% | 232 | 10 | 0.85 | -0.06 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 16.00 | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 244 | 5,027 | 0.83 | -0.08 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 16.50 | 0.10 | 0.20 | 0.12 | -0.03 | -20.00% | 8 | 130 | 0.78 | -0.10 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 9 | 3,906 | 0.79 | -0.13 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 17.50 | 0.25 | 0.35 | 0.31 | +0.05 | +19.24% | 34 | 190 | 0.78 | -0.16 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 134 | 2,213 | 0.77 | -0.20 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 18.50 | 0.50 | 0.55 | 0.52 | +0.02 | +4.00% | 46 | 332 | 0.76 | -0.24 | 0.09 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 150 | 1,064 | 0.77 | -0.30 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 19.50 | 0.85 | 0.95 | 0.79 | +0.04 | +5.34% | 24 | 30 | 0.77 | -0.35 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 20.00 | 1.05 | 1.20 | 1.10 | +0.23 | +26.44% | 93 | 1,897 | 0.78 | -0.41 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 20.50 | 1.30 | 1.45 | 1.26 | +0.16 | +14.55% | 50 | 1,369 | 0.77 | -0.47 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 21.00 | 1.60 | 1.75 | 1.65 | +0.30 | +22.23% | 494 | 274 | 0.78 | -0.52 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 21.50 | 1.95 | 2.05 | 1.85 | +0.20 | +12.13% | 12 | 55 | 0.79 | -0.58 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 22.00 | 2.30 | 2.40 | 2.35 | +0.43 | +22.40% | 31 | 539 | 0.80 | -0.62 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 22.50 | 2.65 | 2.80 | % | 0 | 0 | 0.81 | -0.67 | 0.10 | -0.04 | 7/1/2025 3:59:59 PM EST | |||
| 23.00 | 3.00 | 3.20 | 2.32 | -0.99 | -29.91% | 16 | 102 | 0.81 | -0.71 | 0.09 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 23.50 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.74 | 0.09 | -0.04 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 24.00 | 3.90 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.78 | 0.08 | -0.04 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 24.50 | 4.30 | 4.50 | % | 0 | 0 | 0.87 | -0.80 | 0.07 | -0.03 | 7/1/2025 3:59:59 PM EST | |||
| 25.00 | 4.70 | 4.90 | 4.37 | 0.00 | 0.00% | 0 | 45 | 0.84 | -0.83 | 0.07 | -0.03 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 25.50 | 5.20 | 5.40 | % | 0 | 0 | 0.89 | -0.85 | 0.06 | -0.03 | 7/1/2025 3:59:59 PM EST | |||
| 26.00 | 5.70 | 5.90 | 11.70 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.86 | 0.06 | -0.03 | 6/12/2025 | 7/1/2025 3:59:59 PM EST |
| 26.50 | 6.10 | 6.30 | % | 0 | 0 | 0.87 | -0.88 | 0.05 | -0.03 | 7/1/2025 3:59:59 PM EST | |||
| 27.00 | 6.60 | 6.80 | % | 0 | 0 | 0.92 | -0.89 | 0.05 | -0.03 | 7/1/2025 3:59:59 PM EST | |||
| 27.50 | 7.10 | 7.30 | % | 0 | 0 | 0.93 | -0.90 | 0.04 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 28.00 | 7.60 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.91 | 0.04 | -0.02 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 28.50 | 8.00 | 8.20 | 8.20 | % | 6 | 0 | 0.86 | -0.93 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST | |
| 29.00 | 8.50 | 9.40 | 7.54 | -3.41 | -31.15% | 1 | 1 | 1.44 | -0.93 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 29.50 | 9.00 | 10.20 | % | 0 | 0 | 1.10 | -0.94 | 0.03 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 30.00 | 9.50 | 9.70 | 8.21 | 0.00 | 0.00% | 0 | 11 | 1.14 | -0.95 | 0.03 | -0.02 | 6/20/2025 | 7/1/2025 3:59:59 PM EST |
| 31.00 | 10.50 | 10.70 | % | 0 | 0 | 1.21 | -0.98 | 0.02 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 32.00 | 11.50 | 11.70 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 33.00 | 12.50 | 12.70 | % | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 34.00 | 13.50 | 13.70 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 35.00 | 14.10 | 14.70 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 7/1/2025 3:59:59 PM EST |