Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.45 as of 7/25/2025 8:36:59 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 | 9.40 | 9.60 | 9.50 | % | 1.90 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 6.00 | 8.40 | 9.70 | 9.05 | % | 1.51 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 7.00 | 7.40 | 7.70 | 7.55 | % | 1.08 | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 8.00 | 6.50 | 6.70 | 6.60 | % | 0.82 | 0 | 0 | 1.35 | 0.98 | 0.01 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 9.00 | 5.50 | 5.80 | 5.65 | % | 0.63 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 10.00 | 4.70 | 4.90 | 4.80 | % | 0.48 | 0 | 0 | 1.02 | 0.90 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 10.50 | 4.20 | 4.50 | 4.35 | 4.11 | -0.09 | -2.15% | 0.41 | 1 | 1 | 0.93 | 0.87 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 11.00 | 3.90 | 4.10 | 4.00 | 3.80 | % | 0.36 | 1 | 0 | 1.00 | 0.84 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 11.50 | 3.50 | 3.70 | 3.60 | 3.60 | % | 0.31 | 1 | 0 | 0.97 | 0.81 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 12.00 | 2.20 | 3.40 | 2.80 | % | 0.23 | 0 | 0 | 0.65 | 0.77 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 12.50 | 2.85 | 3.00 | 2.93 | % | 0.23 | 0 | 0 | 0.96 | 0.73 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 13.00 | 2.45 | 4.50 | 3.48 | 2.50 | % | 0.27 | 1 | 0 | 0.90 | 0.69 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 13.50 | 2.25 | 2.40 | 2.33 | 2.19 | -0.21 | -8.75% | 0.17 | 3 | 2 | 0.94 | 0.65 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 14.00 | 2.00 | 2.35 | 2.18 | 2.00 | -0.09 | -4.31% | 0.16 | 5 | 5 | 1.09 | 0.61 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 14.50 | 1.80 | 1.95 | 1.88 | 1.82 | +0.02 | +1.12% | 0.13 | 28 | 59 | 0.94 | 0.57 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 15.00 | 1.60 | 1.70 | 1.65 | 1.55 | -0.09 | -5.49% | 0.11 | 53 | 60 | 0.95 | 0.52 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 15.50 | 1.40 | 1.55 | 1.48 | 1.41 | -0.59 | -29.50% | 0.10 | 2 | 5 | 0.96 | 0.48 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 16.00 | 1.25 | 1.35 | 1.30 | 1.20 | -0.15 | -11.12% | 0.08 | 7 | 206 | 0.95 | 0.45 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 16.50 | 1.10 | 1.25 | 1.18 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.97 | 0.41 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 2.15 | 1.10 | 0.99 | -0.11 | -10.00% | 0.06 | 15 | 1 | 0.97 | 0.38 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 17.50 | 0.85 | 0.95 | 0.90 | 0.81 | -0.27 | -25.00% | 0.05 | 3 | 15 | 0.96 | 0.34 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.04 | 0.31 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 18.50 | 0.65 | 0.85 | 0.75 | % | 0.04 | 0 | 0 | 0.99 | 0.29 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 19.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.40 | -40.00% | 0.03 | 1 | 1 | 0.98 | 0.26 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.05 | 0.24 | 0.06 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 20.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.22 | +95.66% | 0.03 | 5 | 2 | 1.00 | 0.22 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 20.50 | 0.40 | 0.55 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | 0.20 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 21.00 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 1.01 | 0.18 | 0.05 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | 0.25 | % | 0.01 | 1 | 0 | 0.89 | 0.15 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 23.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 1.02 | 0.13 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.13 | 0.10 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.19 | 0.09 | 0.03 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.65 | 0.03 | 0.01 | 0.00 | 7/25/2025 3:59:54 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.95 | 0.98 | % | 0.16 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.35 | -0.01 | 0.01 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.00 | -0.02 | 0.01 | 0.00 | 7/25/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.09 | -0.06 | 0.02 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.25 | 0.20 | % | 0.03 | 3 | 0 | 0.97 | -0.10 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 10.50 | 0.30 | 0.40 | 0.35 | 0.35 | % | 0.03 | 1 | 0 | 0.97 | -0.13 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.46 | -0.14 | -23.34% | 0.02 | 12 | 37 | 0.99 | -0.16 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 11.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.13 | -17.81% | 0.05 | 4 | 43 | 0.96 | -0.19 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.80 | 0.40 | 0.70 | % | 0.03 | 1 | 0 | 0.99 | -0.23 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 12.50 | 0.85 | 0.95 | 0.90 | 0.92 | % | 0.07 | 12 | 0 | 0.95 | -0.27 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 13.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.10 | -8.34% | 0.08 | 26 | 24 | 0.95 | -0.31 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 13.50 | 1.25 | 1.35 | 1.30 | 1.40 | -0.13 | -8.50% | 0.10 | 18 | 21 | 0.94 | -0.35 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 14.00 | 1.50 | 1.60 | 1.55 | 1.55 | % | 0.11 | 26 | 0 | 0.94 | -0.39 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 14.50 | 1.80 | 1.90 | 1.85 | 1.85 | -0.03 | -1.60% | 0.13 | 7 | 30 | 0.95 | -0.43 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 15.00 | 2.05 | 2.20 | 2.13 | 2.20 | +0.10 | +4.77% | 0.14 | 5 | 5 | 0.94 | -0.48 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 15.50 | 2.40 | 2.55 | 2.48 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.95 | -0.52 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 16.00 | 2.70 | 2.85 | 2.78 | 2.83 | -0.12 | -4.07% | 0.17 | 6 | 5 | 0.95 | -0.55 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 16.50 | 3.00 | 3.20 | 3.10 | 3.18 | % | 0.19 | 1 | 0 | 0.94 | -0.59 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 17.00 | 3.40 | 3.60 | 3.50 | % | 0.21 | 0 | 0 | 0.96 | -0.62 | 0.08 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 17.50 | 3.80 | 4.00 | 3.90 | % | 0.22 | 0 | 0 | 0.97 | -0.66 | 0.08 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 18.00 | 4.20 | 4.40 | 4.30 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.97 | -0.69 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 18.50 | 4.60 | 4.80 | 4.70 | % | 0.25 | 0 | 0 | 0.97 | -0.71 | 0.07 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 19.00 | 5.00 | 7.30 | 6.15 | 5.25 | % | 0.32 | 3 | 0 | 0.96 | -0.74 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 19.50 | 5.50 | 5.70 | 5.60 | % | 0.29 | 0 | 0 | 1.01 | -0.76 | 0.06 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 20.00 | 5.90 | 6.10 | 6.00 | % | 0.30 | 0 | 0 | 0.99 | -0.78 | 0.06 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 20.50 | 6.10 | 6.60 | 6.35 | % | 0.31 | 0 | 0 | 0.85 | -0.80 | 0.06 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 21.00 | 6.80 | 7.00 | 6.90 | % | 0.33 | 0 | 0 | 1.01 | -0.82 | 0.05 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 22.00 | 7.70 | 7.90 | 7.80 | % | 0.35 | 0 | 0 | 0.99 | -0.85 | 0.05 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 23.00 | 8.60 | 8.90 | 8.75 | % | 0.38 | 0 | 0 | 1.02 | -0.87 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 24.00 | 9.60 | 9.80 | 9.70 | % | 0.40 | 0 | 0 | 1.01 | -0.90 | 0.04 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 25.00 | 10.60 | 10.80 | 10.70 | % | 0.43 | 0 | 0 | 0.94 | -0.91 | 0.03 | -0.01 | 7/25/2025 3:59:54 PM EST | |||
| 30.00 | 15.50 | 15.70 | 15.60 | % | 0.52 | 0 | 0 | 1.36 | -0.97 | 0.01 | 0.00 | 7/25/2025 3:59:54 PM EST |