Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.38 as of 7/11/2025 8:45:45 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 | 9.10 | 11.40 | 10.25 | % | 2.05 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 7.50 | 6.70 | 9.00 | 7.85 | % | 1.05 | 0 | 0 | 3.39 | 0.97 | 0.01 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 8.00 | 6.30 | 8.50 | 7.40 | % | 0.93 | 0 | 0 | 3.16 | 0.96 | 0.02 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 9.00 | 5.40 | 7.90 | 6.65 | % | 0.74 | 0 | 0 | 1.78 | 0.92 | 0.03 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 10.00 | 4.80 | 7.10 | 5.95 | % | 0.59 | 0 | 0 | 1.87 | 0.88 | 0.04 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 11.00 | 2.80 | 6.40 | 4.60 | % | 0.42 | 0 | 0 | 1.29 | 0.82 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 11.50 | 3.70 | 6.00 | 4.85 | % | 0.42 | 0 | 0 | 1.71 | 0.78 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 12.00 | 3.40 | 5.70 | 4.55 | % | 0.38 | 0 | 0 | 1.64 | 0.75 | 0.06 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 12.50 | 3.10 | 5.40 | 4.25 | % | 0.34 | 0 | 0 | 1.65 | 0.71 | 0.06 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 13.00 | 2.90 | 3.80 | 3.35 | 3.10 | % | 0.26 | 53 | 0 | 1.24 | 0.68 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 13.50 | 1.95 | 4.80 | 3.38 | % | 0.25 | 0 | 0 | 1.44 | 0.64 | 0.07 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 14.00 | 1.15 | 4.20 | 2.68 | 3.00 | % | 0.19 | 8 | 0 | 1.20 | 0.61 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 14.50 | 1.15 | 2.85 | 2.00 | 2.15 | % | 0.14 | 57 | 0 | 0.97 | 0.58 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 15.00 | 2.00 | 2.25 | 2.13 | 2.00 | -1.10 | -35.49% | 0.14 | 148 | 1 | 1.12 | 0.54 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 15.50 | 0.95 | 2.35 | 1.65 | 1.90 | -0.55 | -22.45% | 0.11 | 21 | 6 | 0.98 | 0.51 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 16.00 | 1.75 | 1.90 | 1.83 | 1.81 | -0.53 | -22.65% | 0.11 | 385 | 8 | 1.15 | 0.48 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 16.50 | 1.50 | 3.80 | 2.65 | % | 0.16 | 0 | 0 | 1.62 | 0.45 | 0.07 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 3.70 | 1.85 | 1.50 | % | 0.11 | 60 | 0 | 1.31 | 0.42 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 17.50 | 1.25 | 3.60 | 2.43 | 1.43 | % | 0.14 | 1 | 0 | 1.38 | 0.40 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 18.00 | 0.00 | 2.50 | 1.25 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.75 | 0.37 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 18.50 | 1.05 | 1.25 | 1.15 | 1.10 | % | 0.06 | 10 | 0 | 1.14 | 0.35 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 19.00 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 2.17 | 0.32 | 0.06 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 19.50 | 0.00 | 3.20 | 1.60 | 1.41 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.18 | 0.30 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.23 | 0.28 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 2.23 | 0.26 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 1.81 | 0.24 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 2.85 | 1.43 | % | 0.07 | 0 | 0 | 2.23 | 0.22 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.77 | 0.21 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 2.26 | 0.19 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 2.70 | 1.35 | % | 0.06 | 0 | 0 | 2.23 | 0.18 | 0.04 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 2.25 | 0.15 | 0.04 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 2.37 | 0.13 | 0.03 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 2.14 | 0.11 | 0.03 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 2.34 | 0.06 | 0.02 | -0.01 | 7/11/2025 4:00:05 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 3.37 | -0.03 | 0.01 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.08 | -0.04 | 0.02 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.35 | 1.18 | % | 0.13 | 0 | 0 | 2.60 | -0.08 | 0.03 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 10.00 | 0.40 | 0.50 | 0.45 | 0.47 | % | 0.04 | 114 | 0 | 1.08 | -0.12 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 11.00 | 0.00 | 0.80 | 0.40 | 1.35 | % | 0.04 | 22 | 0 | 1.12 | -0.18 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 11.50 | 0.80 | 2.85 | 1.83 | 0.95 | % | 0.16 | 14 | 0 | 1.68 | -0.22 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 12.00 | 0.00 | 3.00 | 1.50 | 1.15 | +0.35 | +43.75% | 0.12 | 27 | 20 | 1.20 | -0.25 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 2.30 | 1.15 | 1.40 | % | 0.09 | 35 | 0 | 1.18 | -0.29 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 13.00 | 1.40 | 1.65 | 1.53 | 1.60 | +0.60 | +60.00% | 0.12 | 82 | 1 | 1.09 | -0.32 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 13.50 | 1.55 | 3.70 | 2.63 | 1.83 | +0.63 | +52.50% | 0.19 | 36 | 4 | 1.53 | -0.36 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 14.00 | 1.45 | 2.50 | 1.98 | 2.05 | +0.85 | +70.84% | 0.14 | 37 | 1 | 1.07 | -0.39 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 14.50 | 1.10 | 4.20 | 2.65 | 2.25 | % | 0.18 | 1 | 0 | 1.25 | -0.42 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 15.00 | 0.75 | 3.00 | 1.88 | 2.71 | +1.06 | +64.25% | 0.13 | 39 | 1 | 0.74 | -0.46 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 15.50 | 2.85 | 5.10 | 3.98 | 2.73 | +0.43 | +18.70% | 0.26 | 51 | 32 | 1.60 | -0.49 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 16.00 | 2.30 | 5.00 | 3.65 | 3.23 | +0.68 | +26.67% | 0.23 | 15 | 61 | 1.04 | -0.52 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 16.50 | 3.50 | 5.80 | 4.65 | 3.24 | +0.45 | +16.13% | 0.28 | 3 | 1 | 1.60 | -0.55 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 17.00 | 2.85 | 6.10 | 4.48 | 3.50 | +0.70 | +25.00% | 0.26 | 1 | 5 | 1.33 | -0.58 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 17.50 | 3.70 | 6.50 | 5.10 | 4.25 | % | 0.29 | 1 | 0 | 1.48 | -0.60 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 18.00 | 4.60 | 6.90 | 5.75 | % | 0.32 | 0 | 0 | 1.60 | -0.63 | 0.06 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 18.50 | 4.20 | 7.30 | 5.75 | % | 0.31 | 0 | 0 | 1.39 | -0.65 | 0.06 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 19.00 | 4.90 | 6.20 | 5.55 | % | 0.29 | 0 | 0 | 1.12 | -0.68 | 0.06 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 19.50 | 5.80 | 8.10 | 6.95 | 6.05 | % | 0.36 | 2 | 0 | 1.64 | -0.70 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 20.00 | 5.70 | 7.80 | 6.75 | % | 0.34 | 0 | 0 | 1.35 | -0.72 | 0.06 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 20.50 | 6.60 | 8.90 | 7.75 | % | 0.38 | 0 | 0 | 1.60 | -0.74 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 21.00 | 7.10 | 9.30 | 8.20 | % | 0.39 | 0 | 0 | 1.63 | -0.76 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 21.50 | 6.90 | 9.90 | 8.40 | % | 0.39 | 0 | 0 | 2.24 | -0.78 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 22.00 | 8.00 | 10.20 | 9.10 | % | 0.41 | 0 | 0 | 1.65 | -0.79 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 22.50 | 8.40 | 10.80 | 9.60 | % | 0.43 | 0 | 0 | 1.67 | -0.81 | 0.05 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 23.00 | 8.80 | 11.10 | 9.95 | % | 0.43 | 0 | 0 | 1.62 | -0.82 | 0.04 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 24.00 | 9.70 | 12.00 | 10.85 | % | 0.45 | 0 | 0 | 1.60 | -0.85 | 0.04 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 25.00 | 10.60 | 13.10 | 11.85 | % | 0.47 | 0 | 0 | 2.37 | -0.87 | 0.03 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 26.00 | 11.60 | 14.00 | 12.80 | % | 0.49 | 0 | 0 | 2.39 | -0.89 | 0.03 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 30.00 | 15.40 | 17.90 | 16.65 | % | 0.55 | 0 | 0 | 2.53 | -0.94 | 0.02 | -0.01 | 7/11/2025 4:00:05 PM EST |