Options Chain for OSCAR HEALTH INC CL A (OSCR) - $21.22 as of 6/20/2025 9:17:20 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 | 20.40 | 18.85 | % | 6 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 5.00 | 16.10 | 18.30 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 6.00 | 15.10 | 17.30 | 12.60 | 0.00 | 0.00% | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 14.10 | 15.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 8.00 | 13.10 | 15.30 | 8.70 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.99 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 12.10 | 13.70 | 5.53 | 0.00 | 0.00% | 0 | 7 | 3.16 | 0.98 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 11.00 | 11.60 | 12.36 | +3.51 | +39.67% | 52 | 146 | 0.91 | 0.97 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 10.30 | 11.60 | 11.80 | +6.50 | +122.65% | 2 | 17 | 2.32 | 0.96 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 9.50 | 9.70 | 10.57 | +3.38 | +47.01% | 18 | 124 | 1.09 | 0.94 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 8.60 | 8.80 | 8.70 | +2.45 | +39.20% | 70 | 180 | 1.04 | 0.92 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 7.40 | 8.30 | 7.80 | +2.40 | +44.45% | 68 | 468 | 0.83 | 0.89 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 6.90 | 7.20 | 7.12 | +2.22 | +45.31% | 251 | 1,419 | 1.01 | 0.86 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 6.20 | 6.40 | 6.30 | +2.16 | +52.18% | 439 | 1,604 | 1.00 | 0.83 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 5.50 | 5.70 | 5.80 | +2.30 | +65.72% | 290 | 1,170 | 0.99 | 0.79 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 4.80 | 5.00 | 5.11 | +2.05 | +67.00% | 1,304 | 2,594 | 0.98 | 0.74 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 4.20 | 4.90 | 4.39 | +1.81 | +70.16% | 206 | 961 | 0.95 | 0.69 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 3.70 | 3.90 | 3.80 | +1.58 | +71.18% | 4,390 | 6,915 | 0.96 | 0.64 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 21.00 | 3.20 | 3.40 | 3.40 | +1.70 | +100.00% | 378 | 342 | 0.95 | 0.59 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 22.00 | 2.85 | 2.95 | 2.92 | +1.32 | +82.50% | 2,656 | 258 | 0.95 | 0.54 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 23.00 | 2.50 | 2.55 | 2.60 | +1.26 | +94.03% | 980 | 508 | 0.96 | 0.50 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 24.00 | 2.15 | 2.25 | 2.25 | +1.05 | +87.50% | 801 | 1,879 | 0.95 | 0.45 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 1.85 | 1.95 | 1.95 | +0.99 | +103.13% | 1,700 | 750 | 0.96 | 0.41 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 26.00 | 1.65 | 1.75 | 1.73 | +0.98 | +130.67% | 91 | 164 | 0.97 | 0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 27.00 | 1.45 | 1.50 | 1.55 | +0.85 | +121.43% | 87 | 30 | 0.97 | 0.34 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 28.00 | 1.25 | 1.35 | 1.25 | +0.74 | +145.10% | 159 | 43 | 0.97 | 0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 29.00 | 1.10 | 1.20 | 1.30 | +0.25 | +23.81% | 20 | 2 | 0.98 | 0.28 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 30.00 | 1.00 | 1.05 | 1.01 | +0.66 | +188.58% | 1,817 | 423 | 0.99 | 0.25 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 31.00 | 0.80 | 0.95 | 0.90 | % | 69 | 0 | 0.99 | 0.23 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 32.00 | 0.75 | 0.85 | 0.80 | +0.35 | +77.78% | 116 | 122 | 1.00 | 0.20 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 33.00 | 0.65 | 0.75 | 0.82 | +0.60 | +272.73% | 34 | 2 | 1.00 | 0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 34.00 | 0.55 | 0.75 | 0.65 | +0.40 | +160.00% | 22 | 18 | 1.02 | 0.17 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 35.00 | 0.50 | 0.95 | 0.63 | % | 258 | 0 | 1.12 | 0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 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 | 1.35 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.03 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 1.20 | 0.02 | -0.08 | -80.00% | 1 | 18 | 2.70 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | -0.12 | -60.00% | 1 | 18 | 1.35 | -0.02 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 0.10 | 0.25 | 0.13 | -0.05 | -27.78% | 12 | 268 | 1.25 | -0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 11.00 | 0.10 | 0.75 | 0.15 | -0.06 | -28.58% | 2 | 671 | 1.40 | -0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 0.20 | 0.30 | 0.30 | -0.03 | -9.10% | 29 | 258 | 1.07 | -0.06 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 13.00 | 0.30 | 0.40 | 0.30 | -0.14 | -31.82% | 123 | 546 | 1.03 | -0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 14.00 | 0.45 | 0.55 | 0.48 | -0.19 | -28.36% | 59 | 974 | 1.02 | -0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 0.60 | 0.75 | 0.70 | -0.20 | -22.23% | 60 | 569 | 0.99 | -0.14 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 0.75 | 1.00 | 0.87 | -0.38 | -30.40% | 1,200 | 3,479 | 0.96 | -0.17 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 17.00 | 1.15 | 1.25 | 1.20 | -0.50 | -29.42% | 54 | 270 | 0.97 | -0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 18.00 | 1.50 | 1.60 | 1.48 | -0.62 | -29.53% | 128 | 138 | 0.97 | -0.26 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 1.90 | 2.00 | 1.95 | -0.83 | -29.86% | 751 | 173 | 0.95 | -0.31 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 2.35 | 2.40 | 2.38 | -0.92 | -27.88% | 354 | 192 | 0.94 | -0.36 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 21.00 | 2.90 | 3.00 | 2.94 | -0.90 | -23.44% | 63 | 19 | 0.94 | -0.41 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 22.00 | 3.40 | 3.60 | 3.60 | % | 524 | 0 | 0.95 | -0.46 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 23.00 | 4.00 | 4.20 | 3.90 | -1.40 | -26.42% | 11 | 1 | 0.94 | -0.50 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 24.00 | 4.70 | 4.90 | % | 0 | 0 | 0.95 | -0.55 | 0.05 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 5.40 | 5.60 | 5.00 | -2.10 | -29.58% | 5 | 30 | 0.95 | -0.59 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 26.00 | 5.70 | 6.30 | 6.20 | % | 15 | 0 | 0.87 | -0.63 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 27.00 | 6.30 | 7.70 | % | 0 | 0 | 0.94 | -0.66 | 0.05 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 28.00 | 7.10 | 8.00 | 8.07 | % | 30 | 0 | 0.85 | -0.70 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 29.00 | 8.60 | 9.80 | % | 0 | 0 | 1.15 | -0.72 | 0.04 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 8.70 | 10.20 | 8.68 | % | 100 | 0 | 0.93 | -0.75 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 31.00 | 10.30 | 10.60 | 9.90 | % | 5 | 0 | 0.98 | -0.77 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 32.00 | 11.20 | 11.80 | % | 0 | 0 | 1.04 | -0.80 | 0.03 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 33.00 | 11.10 | 12.40 | % | 0 | 0 | 0.75 | -0.81 | 0.03 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 34.00 | 13.00 | 13.60 | % | 0 | 0 | 1.04 | -0.83 | 0.03 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 13.90 | 14.60 | 13.90 | % | 1 | 0 | 1.06 | -0.85 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |