Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.67 as of 7/29/2025 2:27:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 11.20 | 11.10 | 11.30 | 0.00 | 0.00% | 3.70 | 0 | 21 | 2.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 5.00 | 9.00 | 9.20 | 9.10 | % | 1.82 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 6.00 | 8.00 | 8.20 | 8.10 | 10.60 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.57 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 12:58:57 PM EST |
| 7.00 | 7.00 | 7.30 | 7.15 | 6.50 | 0.00 | 0.00% | 1.02 | 0 | 44 | 1.31 | 0.98 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 8.00 | 6.10 | 6.30 | 6.20 | 7.10 | 0.00 | 0.00% | 0.78 | 0 | 20 | 1.24 | 0.95 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 9.00 | 5.20 | 5.40 | 5.30 | 5.43 | -0.36 | -6.22% | 0.59 | 2 | 21 | 0.97 | 0.92 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 10.00 | 4.40 | 4.50 | 4.45 | 4.85 | 0.00 | 0.00% | 0.45 | 0 | 216 | 0.91 | 0.88 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 11.00 | 3.60 | 3.80 | 3.70 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 404 | 0.91 | 0.82 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 12.00 | 2.95 | 3.10 | 3.03 | 3.20 | -0.10 | -3.03% | 0.25 | 1 | 572 | 0.89 | 0.75 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 13.00 | 2.35 | 2.45 | 2.40 | 2.45 | -0.32 | -11.56% | 0.18 | 6 | 485 | 0.88 | 0.67 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 14.00 | 1.90 | 1.95 | 1.93 | 1.95 | -0.42 | -17.73% | 0.14 | 400 | 2,692 | 0.90 | 0.58 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 15.00 | 1.50 | 1.60 | 1.55 | 1.54 | -0.36 | -18.95% | 0.10 | 420 | 9,079 | 0.89 | 0.50 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 16.00 | 1.20 | 1.25 | 1.23 | 1.25 | -0.35 | -21.88% | 0.08 | 126 | 3,145 | 0.91 | 0.43 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 17.00 | 0.95 | 1.00 | 0.98 | 1.00 | -0.25 | -20.00% | 0.06 | 202 | 4,140 | 0.92 | 0.37 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 18.00 | 0.80 | 0.85 | 0.83 | 0.78 | -0.22 | -22.00% | 0.05 | 68 | 3,557 | 0.93 | 0.31 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 19.00 | 0.65 | 0.70 | 0.68 | 0.66 | -0.14 | -17.50% | 0.04 | 204 | 1,558 | 0.94 | 0.26 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 20.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.17 | -24.29% | 0.03 | 1,123 | 18,681 | 0.94 | 0.22 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.08 | -16.00% | 0.02 | 111 | 1,189 | 0.97 | 0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 22.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.06 | -13.96% | 0.02 | 11 | 1,802 | 0.98 | 0.16 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.03 | -8.58% | 0.01 | 5 | 1,189 | 0.98 | 0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 10 | 510 | 0.99 | 0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 48 | 2,825 | 1.02 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.04 | 0.08 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 545 | 1.05 | 0.07 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.06 | 0.06 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.05 | 0.06 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 13 | 2,487 | 1.18 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.32 | 0.03 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.30 | 0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.33 | 0.02 | 0.01 | 0.00 | 7/11/2025 | 7/29/2025 12:58:57 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.36 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 17 | 1,186 | 1.28 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | -0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.28 | -0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.03 | +27.28% | 0.02 | 1 | 132 | 1.03 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.03 | -14.29% | 0.02 | 97 | 733 | 0.95 | -0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.01 | +2.95% | 0.03 | 41 | 3,169 | 0.91 | -0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.08 | +16.00% | 0.05 | 90 | 8,741 | 0.92 | -0.18 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 12.00 | 0.85 | 0.90 | 0.88 | 0.87 | +0.09 | +11.54% | 0.07 | 63 | 6,183 | 0.88 | -0.25 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 13.00 | 1.25 | 1.30 | 1.28 | 1.29 | +0.14 | +12.18% | 0.10 | 139 | 1,583 | 0.89 | -0.33 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 14.00 | 1.75 | 1.85 | 1.80 | 1.77 | +0.19 | +12.03% | 0.13 | 101 | 6,159 | 0.89 | -0.42 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 15.00 | 2.35 | 2.45 | 2.40 | 2.39 | +0.21 | +9.64% | 0.16 | 68 | 9,584 | 0.89 | -0.50 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 16.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.10 | +3.34% | 0.19 | 19 | 1,431 | 0.90 | -0.57 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 17.00 | 3.80 | 3.90 | 3.85 | 3.50 | -0.44 | -11.17% | 0.23 | 3 | 2,659 | 0.91 | -0.63 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 18.00 | 4.60 | 4.70 | 4.65 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 902 | 0.92 | -0.69 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 19.00 | 5.40 | 5.60 | 5.50 | 5.50 | +0.20 | +3.78% | 0.29 | 1 | 964 | 0.93 | -0.74 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 20.00 | 6.30 | 6.50 | 6.40 | 6.30 | +0.44 | +7.51% | 0.32 | 1 | 285 | 0.93 | -0.78 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 21.00 | 7.20 | 7.40 | 7.30 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 251 | 0.93 | -0.81 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 22.00 | 8.10 | 8.30 | 8.20 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 119 | 1.00 | -0.84 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 23.00 | 9.10 | 9.30 | 9.20 | 8.98 | 0.00 | 0.00% | 0.40 | 0 | 47 | 0.97 | -0.87 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 24.00 | 10.00 | 10.20 | 10.10 | 5.60 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.98 | -0.88 | 0.04 | -0.01 | 6/27/2025 | 7/29/2025 12:58:57 PM EST |
| 25.00 | 11.00 | 11.20 | 11.10 | 11.20 | 0.00 | 0.00% | 0.44 | 0 | 105 | 0.99 | -0.90 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 26.00 | 12.00 | 12.10 | 12.05 | 7.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.14 | -0.92 | 0.03 | -0.01 | 6/23/2025 | 7/29/2025 12:58:57 PM EST |
| 27.00 | 12.90 | 13.10 | 13.00 | 7.40 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.19 | -0.93 | 0.03 | -0.01 | 7/1/2025 | 7/29/2025 12:58:57 PM EST |
| 28.00 | 13.90 | 14.10 | 14.00 | 13.80 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.24 | -0.94 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 29.00 | 14.90 | 15.10 | 15.00 | % | 0.52 | 0 | 0 | 1.29 | -0.94 | 0.02 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 30.00 | 15.90 | 16.10 | 16.00 | 15.70 | 0.00 | 0.00% | 0.53 | 0 | 48 | 1.33 | -0.96 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 31.00 | 16.90 | 17.10 | 17.00 | % | 0.55 | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 32.00 | 17.90 | 18.10 | 18.00 | % | 0.56 | 0 | 0 | 1.41 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 33.00 | 18.90 | 19.10 | 19.00 | % | 0.58 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 34.00 | 19.90 | 20.10 | 20.00 | % | 0.59 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:58:57 PM EST | |||
| 35.00 | 20.90 | 21.10 | 21.00 | 16.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.39 | -0.98 | 0.01 | 0.00 | 7/2/2025 | 7/29/2025 12:58:57 PM EST |