Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.69 as of 6/11/2025 3:05:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.00 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 9.50 | 4.40 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 10.00 | 4.00 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 9.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/11/2025 3:59:53 PM EST |
| 10.50 | 2.30 | 4.80 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 11.00 | 2.85 | 4.10 | 3.60 | % | 10 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST | |
| 11.50 | 2.45 | 4.10 | 3.16 | -3.64 | -53.53% | 2 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 12.00 | 1.90 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 6 | 5.59 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
| 12.50 | 0.70 | 2.95 | 2.05 | 0.00 | 0.00% | 0 | 1 | 5.26 | 0.99 | 0.04 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 13.00 | 1.00 | 1.50 | 1.55 | -0.15 | -8.83% | 7 | 132 | 1.63 | 0.94 | 0.14 | -0.02 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 13.50 | 0.70 | 0.80 | 0.70 | -0.60 | -46.16% | 62 | 14 | 0.71 | 0.82 | 0.34 | -0.06 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | -0.40 | -50.00% | 78 | 105 | 0.73 | 0.61 | 0.54 | -0.07 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 14.50 | 0.15 | 0.20 | 0.20 | -0.34 | -62.97% | 445 | 392 | 0.73 | 0.36 | 0.46 | -0.08 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.15 | 0.10 | -0.18 | -64.29% | 901 | 2,119 | 0.96 | 0.20 | 0.30 | -0.07 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 15.50 | 0.05 | 0.10 | 0.09 | -0.07 | -43.75% | 516 | 738 | 1.06 | 0.12 | 0.19 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 938 | 2,240 | 1.18 | 0.07 | 0.12 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 63 | 454 | 1.67 | 0.02 | 0.05 | -0.01 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 69 | 1,651 | 1.60 | 0.01 | 0.02 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 7 | 559 | 1.79 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 101 | 902 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 52 | 4.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 322 | 2.63 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 26.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 47 | 3.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 4.18 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/11/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.25 | -0.01 | 0.04 | 0.00 | 6/6/2025 | 6/11/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 510 | 1.18 | -0.06 | 0.14 | -0.02 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 13.50 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 205 | 687 | 0.72 | -0.18 | 0.34 | -0.06 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 14.00 | 0.20 | 0.25 | 0.22 | +0.07 | +46.67% | 413 | 2,342 | 0.73 | -0.39 | 0.54 | -0.07 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 14.50 | 0.50 | 0.55 | 0.50 | +0.14 | +38.89% | 1,372 | 1,271 | 0.79 | -0.64 | 0.46 | -0.08 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | +0.29 | +47.55% | 77 | 1,843 | 0.90 | -0.80 | 0.30 | -0.07 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 15.50 | 1.35 | 1.45 | 1.35 | +0.19 | +16.38% | 14 | 389 | 1.25 | -0.88 | 0.19 | -0.05 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 16.00 | 1.80 | 1.95 | 1.87 | +0.32 | +20.65% | 16 | 243 | 1.30 | -0.93 | 0.12 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 16.50 | 2.10 | 2.70 | 1.92 | 0.00 | 0.00% | 0 | 30 | 1.98 | -0.98 | 0.05 | -0.01 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 17.00 | 2.65 | 3.90 | 1.97 | 0.00 | 0.00% | 0 | 7 | 4.83 | -0.99 | 0.02 | 0.00 | 6/9/2025 | 6/11/2025 3:59:53 PM EST |
| 17.50 | 2.10 | 5.20 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 18.00 | 3.70 | 5.50 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 18.50 | 4.10 | 6.20 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 19.00 | 4.80 | 6.60 | % | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 19.50 | 5.10 | 7.20 | % | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 20.00 | 5.70 | 7.70 | 5.40 | 0.00 | 0.00% | 0 | 3 | 7.95 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:53 PM EST |
| 20.50 | 6.20 | 8.20 | % | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 21.00 | 6.60 | 8.70 | % | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 21.50 | 7.30 | 9.10 | % | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 22.00 | 7.50 | 9.20 | % | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 22.50 | 8.20 | 10.20 | % | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 23.00 | 8.60 | 10.70 | % | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 23.50 | 9.00 | 11.20 | % | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 24.00 | 9.60 | 11.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 24.50 | 8.80 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 25.00 | 10.50 | 12.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 25.50 | 11.00 | 12.70 | % | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 26.00 | 11.50 | 13.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 26.50 | 11.90 | 14.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 27.00 | 12.50 | 14.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 27.50 | 12.90 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 28.00 | 13.60 | 15.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 28.50 | 14.00 | 16.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 29.00 | 14.60 | 16.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 29.50 | 15.10 | 17.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 30.00 | 15.70 | 17.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST |