Options Chain for OSCAR HEALTH INC CL A (OSCR) - $16.55 as of 7/8/2025 9:07:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 12.30 | 11.10 | % | 2.22 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 7.50 | 8.90 | 10.80 | 9.85 | % | 1.31 | 0 | 0 | 3.66 | 0.99 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 6.50 | 8.00 | 7.25 | % | 0.72 | 0 | 0 | 2.36 | 0.94 | 0.02 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 12.00 | 5.00 | 6.70 | 5.85 | % | 0.49 | 0 | 0 | 1.41 | 0.86 | 0.04 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 12.50 | 4.70 | 4.90 | 4.80 | % | 0.38 | 0 | 0 | 1.05 | 0.84 | 0.04 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 13.00 | 4.30 | 4.80 | 4.55 | 4.70 | % | 0.35 | 20 | 0 | 1.02 | 0.81 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 13.50 | 4.00 | 6.00 | 5.00 | % | 0.37 | 0 | 0 | 1.58 | 0.78 | 0.05 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 3.70 | 3.90 | 3.80 | % | 0.27 | 0 | 0 | 1.02 | 0.75 | 0.06 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 14.50 | 3.40 | 3.70 | 3.55 | % | 0.24 | 0 | 0 | 1.10 | 0.72 | 0.06 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 15.00 | 3.00 | 3.30 | 3.15 | % | 0.21 | 0 | 0 | 1.01 | 0.68 | 0.06 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 15.50 | 2.80 | 4.80 | 3.80 | 3.12 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.48 | 0.65 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 2.60 | 3.50 | 3.05 | 2.67 | -0.28 | -9.50% | 0.19 | 21 | 9 | 1.03 | 0.62 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 16.50 | 2.35 | 3.40 | 2.88 | 2.45 | -0.25 | -9.26% | 0.17 | 14 | 59 | 1.22 | 0.58 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 17.00 | 2.15 | 3.00 | 2.58 | 2.30 | -0.41 | -15.13% | 0.15 | 247 | 83 | 1.19 | 0.55 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 17.50 | 2.00 | 2.15 | 2.08 | 2.05 | -0.43 | -17.34% | 0.12 | 41 | 7 | 1.04 | 0.52 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 18.00 | 1.80 | 2.00 | 1.90 | 1.93 | -0.37 | -16.09% | 0.11 | 419 | 160 | 1.06 | 0.49 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 18.50 | 1.65 | 2.05 | 1.85 | 1.90 | -0.25 | -11.63% | 0.10 | 32 | 13 | 1.04 | 0.46 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 1.55 | 1.70 | 1.63 | 1.62 | -0.38 | -19.00% | 0.09 | 14 | 19 | 1.06 | 0.43 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 19.50 | 1.40 | 3.60 | 2.50 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.04 | 0.40 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.30 | -17.65% | 0.07 | 88 | 54 | 1.07 | 0.38 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 20.50 | 1.05 | 2.15 | 1.60 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.64 | 0.35 | 0.06 | -0.03 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 21.00 | 1.10 | 1.30 | 1.20 | 1.13 | -0.22 | -16.30% | 0.06 | 191 | 2 | 1.07 | 0.33 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 2.10 | 1.05 | 1.20 | % | 0.05 | 2 | 0 | 1.11 | 0.30 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 22.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.09 | -8.26% | 0.04 | 13 | 2 | 1.08 | 0.29 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.70 | % | 0.03 | 31 | 0 | 1.12 | 0.21 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 30.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 1.15 | 0.14 | 0.03 | -0.02 | 7/8/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 2.94 | -0.01 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | -0.06 | 0.02 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 12.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.02 | +3.45% | 0.04 | 5 | 128 | 1.05 | -0.14 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.05 | 6 | 30 | 1.05 | -0.16 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.04 | -5.07% | 0.06 | 5 | 17 | 1.04 | -0.19 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 13.50 | 0.90 | 1.00 | 0.95 | % | 0.07 | 0 | 0 | 1.04 | -0.22 | 0.05 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.15 | -12.00% | 0.08 | 44 | 8 | 1.04 | -0.25 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 14.50 | 1.25 | 1.40 | 1.33 | 1.30 | -0.28 | -17.73% | 0.09 | 4 | 2 | 1.04 | -0.28 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 1.15 | 1.60 | 1.38 | 1.61 | +0.01 | +0.63% | 0.09 | 61 | 19 | 1.04 | -0.32 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.50 | 1.70 | 1.85 | 1.78 | 1.60 | -0.11 | -6.44% | 0.11 | 4 | 3 | 1.04 | -0.35 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 1.50 | 2.10 | 1.80 | 2.05 | -0.05 | -2.39% | 0.11 | 39 | 35 | 1.05 | -0.38 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 16.50 | 1.50 | 3.70 | 2.60 | 2.45 | +0.20 | +8.89% | 0.16 | 8 | 33 | 1.05 | -0.42 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 17.00 | 1.50 | 2.65 | 2.08 | 2.59 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.83 | -0.45 | 0.07 | -0.03 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 17.50 | 2.30 | 3.20 | 2.75 | 2.25 | % | 0.16 | 1 | 0 | 1.12 | -0.48 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 18.00 | 2.25 | 3.30 | 2.78 | % | 0.15 | 0 | 0 | 0.84 | -0.51 | 0.07 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 18.50 | 3.50 | 3.70 | 3.60 | 3.30 | % | 0.19 | 2 | 0 | 1.06 | -0.54 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 19.00 | 2.50 | 4.10 | 3.30 | % | 0.17 | 0 | 0 | 0.77 | -0.57 | 0.07 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 19.50 | 4.20 | 5.90 | 5.05 | % | 0.26 | 0 | 0 | 1.44 | -0.60 | 0.06 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 20.00 | 4.60 | 4.80 | 4.70 | 4.97 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.08 | -0.62 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 20.50 | 5.00 | 6.90 | 5.95 | % | 0.29 | 0 | 0 | 1.53 | -0.65 | 0.06 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 21.00 | 5.40 | 6.30 | 5.85 | % | 0.28 | 0 | 0 | 1.25 | -0.67 | 0.06 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 21.50 | 5.00 | 7.90 | 6.45 | % | 0.30 | 0 | 0 | 1.70 | -0.70 | 0.06 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 22.00 | 6.20 | 8.20 | 7.20 | % | 0.33 | 0 | 0 | 1.52 | -0.71 | 0.06 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 25.00 | 7.20 | 9.10 | 8.15 | % | 0.33 | 0 | 0 | 0.61 | -0.79 | 0.04 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 30.00 | 12.30 | 14.50 | 13.40 | % | 0.45 | 0 | 0 | 2.03 | -0.86 | 0.03 | -0.02 | 7/8/2025 4:00:01 PM EST |