Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.80 as of 5/30/2025 9:35:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.50 | 7.00 | % | 0 | 0 | 1.78 | 0.98 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 2.55 | 5.10 | % | 0 | 0 | 2.00 | 0.94 | 0.04 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 10.50 | 3.00 | 4.60 | % | 0 | 0 | 1.91 | 0.91 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 11.00 | 2.85 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.88 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 11.50 | 1.10 | 4.70 | % | 0 | 0 | 1.24 | 0.84 | 0.09 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 12.00 | 2.15 | 2.30 | % | 0 | 0 | 0.67 | 0.79 | 0.10 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 1.80 | 1.95 | % | 0 | 0 | 0.66 | 0.73 | 0.12 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 13.00 | 1.50 | 1.65 | % | 0 | 0 | 0.67 | 0.66 | 0.13 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 13.50 | 1.20 | 1.40 | 1.45 | 0.00 | 0.00% | 1 | 51 | 0.67 | 0.59 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 14.00 | 0.05 | 1.15 | 1.05 | -0.15 | -12.50% | 9 | 14 | 0.66 | 0.52 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 14.50 | 0.75 | 0.90 | 0.80 | -0.13 | -13.98% | 15 | 16 | 0.65 | 0.45 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 0.60 | 0.75 | 0.70 | -0.19 | -21.35% | 27 | 1 | 0.66 | 0.38 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 1.15 | 0.55 | -0.20 | -26.67% | 4 | 36 | 0.69 | 0.32 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 16.00 | 0.35 | 0.50 | 0.45 | -0.10 | -18.19% | 22 | 56 | 0.65 | 0.27 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 16.50 | 0.25 | 0.60 | 0.36 | % | 20 | 0 | 0.74 | 0.22 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 17.00 | 0.20 | 0.30 | 0.30 | -1.55 | -83.79% | 4 | 2 | 0.66 | 0.18 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.15 | 0.08 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 18.00 | 0.10 | 0.25 | 0.20 | -0.20 | -50.00% | 29 | 1 | 0.66 | 0.12 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.09 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.07 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.15 | 0.15 | % | 5 | 0 | 0.81 | 0.06 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 1.25 | 0.04 | 0.03 | 0.00 | 5/30/2025 3:59:55 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 | 2.20 | % | 0 | 0 | 3.17 | -0.02 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.06 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 10.50 | 0.10 | 0.20 | 0.10 | -0.02 | -16.67% | 2 | 3 | 0.75 | -0.09 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 11.00 | 0.15 | 0.25 | % | 0 | 0 | 0.71 | -0.12 | 0.07 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 11.50 | 0.10 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.16 | 0.09 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.21 | 0.10 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 12.50 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 3 | 15 | 0.69 | -0.27 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 13.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.34 | 0.13 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 13.50 | 0.40 | 1.05 | 0.98 | +0.05 | +5.38% | 2 | 102 | 0.66 | -0.41 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 14.00 | 1.10 | 1.30 | 1.10 | -0.01 | -0.91% | 1 | 20 | 0.67 | -0.48 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 14.50 | 1.40 | 1.55 | 1.45 | +0.08 | +5.84% | 1 | 21 | 0.66 | -0.55 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 1.75 | 1.90 | % | 0 | 0 | 0.67 | -0.62 | 0.14 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 15.50 | 2.10 | 2.25 | % | 0 | 0 | 0.66 | -0.68 | 0.13 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 16.00 | 1.55 | 2.65 | 2.33 | -0.20 | -7.91% | 3 | 10 | 0.67 | -0.73 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 16.50 | 2.00 | 3.10 | % | 0 | 0 | 0.39 | -0.78 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 17.00 | 2.75 | 4.50 | % | 0 | 0 | 0.71 | -0.82 | 0.09 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 17.50 | 3.30 | 5.90 | % | 0 | 0 | 1.14 | -0.85 | 0.08 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 2.95 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 5 | 1.67 | -0.88 | 0.07 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 18.50 | 4.20 | 6.10 | % | 0 | 0 | 1.80 | -0.91 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 5.00 | 7.40 | % | 0 | 0 | 2.23 | -0.93 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 19.50 | 5.50 | 7.90 | % | 0 | 0 | 1.99 | -0.94 | 0.04 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 6.00 | 8.20 | % | 0 | 0 | 2.23 | -0.96 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST |