Options Chain for OSCAR HEALTH INC CL A (OSCR) - $17.00 as of 9/6/2024 4:07:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 4.00 | 11.60 | 14.80 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 10.50 | 13.80 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 8.80 | 12.70 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 7.50 | 7.40 | 11.20 | 13.30 | 0.00 | 0.00% | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 5.90 | 9.70 | 5.75 | 0.00 | 0.00% | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 6.50 | 8.80 | 7.90 | 0.00 | 0.00% | 0 | 156 | 3.82 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 3.90 | 7.80 | 9.40 | 0.00 | 0.00% | 0 | 0 | 3.82 | 0.99 | 0.01 | 0.00 | 6/11/2024 | 9/6/2024 3:59:55 PM EST |
| 12.50 | 2.50 | 5.40 | 4.55 | 0.00 | 0.00% | 0 | 112 | 2.25 | 0.93 | 0.04 | -0.02 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 1.35 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 59 | 1.53 | 0.84 | 0.07 | -0.03 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 2.15 | 3.80 | 2.15 | -0.50 | -18.87% | 1 | 260 | 1.05 | 0.78 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 1.40 | 2.70 | 1.50 | 0.00 | 0.00% | 0 | 211 | 1.33 | 0.66 | 0.12 | -0.04 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 1.50 | 0.70 | -0.15 | -17.65% | 1,029 | 1,391 | 0.74 | 0.45 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.70 | 0.25 | -0.11 | -30.56% | 6 | 489 | 0.74 | 0.27 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.05 | 0.25 | 0.18 | -0.03 | -14.29% | 28 | 2,374 | 0.71 | 0.19 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 0.05 | 0.15 | 0.20 | +0.05 | +33.34% | 2 | 276 | 0.76 | 0.14 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 12 | 455 | 0.90 | 0.07 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 195 | 1.68 | 0.02 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 216 | 2.07 | 0.01 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 178 | 2.19 | 0.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 472 | 1.22 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 488 | 2.60 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.74 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 3.45 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 3.01 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.61 | -0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 12.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 160 | 1.00 | -0.07 | 0.04 | -0.02 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.05 | 0.65 | 0.10 | -0.03 | -23.08% | 1 | 71 | 1.07 | -0.16 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.27 | +0.02 | +8.00% | 62 | 158 | 0.78 | -0.22 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.35 | 1.40 | 0.49 | -0.10 | -16.95% | 38 | 1,950 | 1.00 | -0.34 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.65 | 1.60 | 1.25 | 0.00 | 0.00% | 61 | 640 | 0.62 | -0.55 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 2.15 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 361 | 0.64 | -0.73 | 0.12 | -0.03 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 2.45 | 4.30 | 3.10 | -0.10 | -3.13% | 1 | 168 | 0.77 | -0.81 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 2.50 | 6.20 | 3.25 | 0.00 | 0.00% | 0 | 503 | 0.68 | -0.86 | 0.07 | -0.03 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 3.90 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 194 | 1.12 | -0.93 | 0.05 | -0.02 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 5.50 | 8.30 | 6.40 | 0.00 | 0.00% | 0 | 32 | 1.11 | -0.98 | 0.02 | -0.01 | 6/7/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 6.00 | 9.90 | 6.90 | 0.00 | 0.00% | 0 | 72 | 3.07 | -0.99 | 0.01 | 0.00 | 6/4/2024 | 9/6/2024 3:59:55 PM EST |
| 26.00 | 6.90 | 10.10 | 5.50 | 0.00 | 0.00% | 0 | 7 | 2.53 | -1.00 | 0.01 | 0.00 | 5/20/2024 | 9/6/2024 3:59:55 PM EST |
| 27.00 | 7.90 | 11.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 10.90 | 13.80 | 12.40 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 15.90 | 19.80 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |