Options Chain for OSCAR HEALTH INC CL A (OSCR) - $17.19 as of 7/8/2025 7:52:21 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 | 12.10 | 13.70 | 12.90 | 11.71 | 0.00 | 0.00% | 4.30 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 11.50 | 13.50 | 12.50 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 6.00 | 10.60 | 10.80 | 10.70 | 10.60 | % | 1.78 | 1 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 7.00 | 9.60 | 11.70 | 10.65 | 10.25 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.28 | 0.98 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 8.70 | 8.90 | 8.80 | 8.63 | % | 1.10 | 20 | 0 | 1.06 | 0.97 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 9.00 | 7.00 | 8.00 | 7.50 | 11.80 | 0.00 | 0.00% | 0.83 | 0 | 12 | 0.58 | 0.94 | 0.02 | -0.01 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 6.90 | 7.20 | 7.05 | 6.99 | -0.47 | -6.30% | 0.70 | 21 | 173 | 0.98 | 0.92 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 11.00 | 6.10 | 6.30 | 6.20 | 6.19 | -0.21 | -3.29% | 0.56 | 1 | 427 | 0.98 | 0.88 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 12.00 | 5.40 | 5.60 | 5.50 | 5.42 | -0.38 | -6.56% | 0.46 | 1 | 93 | 0.99 | 0.84 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 13.00 | 4.70 | 4.90 | 4.80 | 5.20 | -0.08 | -1.52% | 0.37 | 1 | 122 | 0.98 | 0.79 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 14.00 | 4.10 | 4.30 | 4.20 | 4.20 | -0.20 | -4.55% | 0.30 | 1 | 602 | 0.98 | 0.74 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 3.60 | 3.70 | 3.65 | 3.60 | -0.47 | -11.55% | 0.24 | 400 | 1,225 | 0.97 | 0.68 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 3.10 | 3.30 | 3.20 | 3.10 | -0.40 | -11.43% | 0.20 | 104 | 956 | 0.98 | 0.63 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 17.00 | 2.70 | 3.20 | 2.95 | 2.80 | -0.40 | -12.50% | 0.17 | 451 | 1,809 | 0.97 | 0.57 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 18.00 | 2.35 | 2.85 | 2.60 | 2.40 | -0.35 | -12.73% | 0.14 | 1,070 | 2,977 | 0.98 | 0.52 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 2.05 | 2.15 | 2.10 | 2.09 | -0.31 | -12.92% | 0.11 | 406 | 846 | 0.99 | 0.48 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 1.80 | 1.90 | 1.85 | 1.85 | -0.30 | -13.96% | 0.09 | 1,869 | 8,490 | 1.00 | 0.43 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 21.00 | 1.55 | 1.65 | 1.60 | 1.59 | -0.41 | -20.50% | 0.08 | 87 | 738 | 1.00 | 0.39 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 22.00 | 0.90 | 1.45 | 1.18 | 1.45 | -0.30 | -17.15% | 0.05 | 186 | 1,650 | 1.01 | 0.35 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 23.00 | 1.20 | 1.30 | 1.25 | 1.23 | -0.27 | -18.00% | 0.05 | 60 | 749 | 1.02 | 0.32 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 24.00 | 1.05 | 1.15 | 1.10 | 1.12 | -0.28 | -20.00% | 0.05 | 72 | 534 | 1.02 | 0.29 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 25.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.15 | -13.05% | 0.04 | 109 | 2,835 | 1.03 | 0.26 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.10 | -10.00% | 0.03 | 1 | 220 | 1.03 | 0.24 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 27.00 | 0.70 | 0.85 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 1 | 186 | 1.05 | 0.22 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 28.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.15 | -18.75% | 0.02 | 55 | 249 | 1.04 | 0.20 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 29.00 | 0.55 | 0.70 | 0.63 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.06 | 0.18 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.17 | -23.62% | 0.02 | 143 | 2,241 | 1.09 | 0.17 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 31.00 | 0.45 | 0.55 | 0.50 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.07 | 0.15 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 32.00 | 0.45 | 0.50 | 0.48 | 0.55 | -0.02 | -3.51% | 0.01 | 2 | 166 | 1.09 | 0.14 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.10 | -18.19% | 0.01 | 22 | 31 | 1.10 | 0.13 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 34.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.12 | -24.00% | 0.01 | 50 | 182 | 1.09 | 0.12 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.13 | -27.09% | 0.01 | 92 | 811 | 1.08 | 0.11 | 0.02 | -0.01 | 7/8/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.26 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.96 | -0.02 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.71 | -0.03 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.10 | -0.06 | 0.02 | -0.01 | 6/5/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.12 | -24.49% | 0.04 | 2 | 249 | 1.02 | -0.08 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.05 | 106 | 366 | 1.00 | -0.12 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 12.00 | 0.75 | 0.80 | 0.78 | 0.80 | -0.05 | -5.89% | 0.07 | 2,051 | 432 | 0.99 | -0.16 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 13.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.05 | -4.35% | 0.08 | 74 | 718 | 0.98 | -0.21 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 14.00 | 1.45 | 1.55 | 1.50 | 1.50 | 0.00 | 0.00% | 0.11 | 447 | 877 | 0.98 | -0.26 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 1.90 | 2.00 | 1.95 | 1.93 | +0.03 | +1.58% | 0.13 | 135 | 693 | 0.98 | -0.32 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 16.00 | 2.40 | 2.50 | 2.45 | 2.51 | +0.06 | +2.45% | 0.15 | 89 | 353 | 0.98 | -0.37 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 17.00 | 3.00 | 3.10 | 3.05 | 3.08 | +0.03 | +0.99% | 0.18 | 39 | 2,187 | 0.98 | -0.43 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 18.00 | 3.60 | 3.70 | 3.65 | 3.47 | -0.08 | -2.26% | 0.20 | 10 | 877 | 0.99 | -0.48 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 4.30 | 4.40 | 4.35 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 736 | 0.99 | -0.52 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 5.00 | 5.20 | 5.10 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 360 | 1.00 | -0.57 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 21.00 | 5.80 | 6.00 | 5.90 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 168 | 1.02 | -0.61 | 0.05 | -0.02 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 22.00 | 6.60 | 6.80 | 6.70 | 6.93 | 0.00 | 0.00% | 0.30 | 0 | 150 | 1.02 | -0.65 | 0.05 | -0.02 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 23.00 | 7.40 | 7.60 | 7.50 | 7.20 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.02 | -0.68 | 0.05 | -0.02 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 24.00 | 8.20 | 8.40 | 8.30 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.03 | -0.71 | 0.05 | -0.02 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 25.00 | 9.10 | 9.30 | 9.20 | 9.00 | -0.60 | -6.25% | 0.37 | 15 | 89 | 1.03 | -0.74 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 26.00 | 10.00 | 10.20 | 10.10 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.06 | -0.76 | 0.04 | -0.02 | 6/23/2025 | 7/8/2025 4:00:01 PM EST |
| 27.00 | 10.90 | 11.10 | 11.00 | 7.40 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.04 | -0.78 | 0.04 | -0.02 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 28.00 | 11.80 | 12.10 | 11.95 | 8.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.06 | -0.80 | 0.04 | -0.02 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 29.00 | 11.60 | 13.00 | 12.30 | % | 0.42 | 0 | 0 | 1.08 | -0.82 | 0.03 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 30.00 | 13.70 | 13.90 | 13.80 | 10.47 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.07 | -0.83 | 0.03 | -0.01 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
| 31.00 | 14.60 | 14.90 | 14.75 | % | 0.48 | 0 | 0 | 1.05 | -0.85 | 0.03 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 32.00 | 15.60 | 15.80 | 15.70 | % | 0.49 | 0 | 0 | 1.08 | -0.86 | 0.03 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 33.00 | 16.50 | 16.80 | 16.65 | % | 0.50 | 0 | 0 | 1.08 | -0.87 | 0.03 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 34.00 | 17.50 | 17.80 | 17.65 | % | 0.52 | 0 | 0 | 1.10 | -0.88 | 0.02 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 35.00 | 18.50 | 18.80 | 18.65 | 16.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.09 | -0.89 | 0.02 | -0.01 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |