Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.93 as of 12/26/2025 3:28:32 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 | 11.70 | 10.55 | 10.00 | 0.00 | 0.00% | 2.11 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 7.50 | 7.10 | 7.60 | 7.35 | % | 0.98 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 8.00 | 5.90 | 8.10 | 7.00 | % | 0.88 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 9.00 | 5.60 | 6.10 | 5.85 | % | 0.65 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 4.60 | 5.10 | 4.85 | 6.22 | 0.00 | 0.00% | 0.48 | 0 | 37 | 2.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 10.50 | 4.10 | 4.60 | 4.35 | 4.32 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 3.60 | 4.10 | 3.85 | % | 0.35 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 11.50 | 3.10 | 3.60 | 3.35 | % | 0.29 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 12.00 | 2.65 | 3.00 | 2.83 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 12.50 | 2.15 | 2.65 | 2.40 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 1.35 | 2.65 | 2.00 | 1.80 | -0.25 | -12.20% | 0.15 | 22 | 22 | 1.98 | 0.99 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 13.50 | 1.20 | 1.90 | 1.55 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.35 | 0.95 | 0.13 | -0.01 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 0.75 | 1.15 | 0.95 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.75 | 0.84 | 0.26 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 14.50 | 0.50 | 0.65 | 0.58 | 0.62 | -0.14 | -18.43% | 0.04 | 92 | 136 | 0.44 | 0.67 | 0.39 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.13 | -28.89% | 0.02 | 300 | 385 | 0.47 | 0.46 | 0.43 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 15.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.09 | -37.50% | 0.01 | 1,116 | 551 | 0.49 | 0.27 | 0.36 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.08 | -57.15% | 0.01 | 253 | 1,749 | 0.49 | 0.13 | 0.23 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 415 | 0.55 | 0.06 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 431 | 0.67 | 0.02 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,595 | 0.77 | 0.01 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 562 | 0.87 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 231 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 672 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 408 | 2.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.75 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 323 | 0.85 | -0.01 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 9 | 83 | 0.67 | -0.05 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 348 | 1,580 | 0.44 | -0.16 | 0.26 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.01 | 408 | 659 | 0.40 | -0.33 | 0.39 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.06 | -12.77% | 0.03 | 444 | 1,068 | 0.43 | -0.54 | 0.43 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 15.50 | 0.65 | 1.10 | 0.88 | 0.75 | 0.00 | 0.00% | 0.06 | 45 | 461 | 0.57 | -0.73 | 0.36 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 1.05 | 1.50 | 1.28 | 1.24 | +0.04 | +3.34% | 0.08 | 62 | 272 | 0.98 | -0.87 | 0.23 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 16.50 | 1.50 | 1.70 | 1.60 | 1.76 | -0.14 | -7.37% | 0.10 | 11 | 139 | 0.66 | -0.94 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 1.65 | 2.40 | 2.03 | 2.20 | +0.14 | +6.80% | 0.12 | 10 | 365 | 1.16 | -0.98 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 17.50 | 2.50 | 3.60 | 3.05 | 2.62 | +0.12 | +4.80% | 0.17 | 4 | 132 | 2.29 | -0.99 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 2.90 | 3.40 | 3.15 | 3.15 | -0.07 | -2.18% | 0.17 | 1 | 124 | 1.44 | -1.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 18.50 | 3.40 | 3.90 | 3.65 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 47 | 1.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 3.90 | 4.40 | 4.15 | 4.17 | +0.48 | +13.01% | 0.22 | 19 | 22 | 1.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 19.50 | 4.40 | 4.90 | 4.65 | 3.63 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 4.90 | 5.80 | 5.35 | 5.22 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 20.50 | 5.40 | 6.00 | 5.70 | 4.53 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 5.90 | 6.40 | 6.15 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 21.50 | 6.40 | 6.90 | 6.65 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 6.90 | 7.50 | 7.20 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 7.40 | 7.90 | 7.65 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 23.00 | 7.90 | 8.50 | 8.20 | 5.02 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 23.50 | 8.40 | 9.00 | 8.70 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 24.00 | 8.90 | 9.50 | 9.20 | % | 0.38 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 24.50 | 9.40 | 10.00 | 9.70 | % | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 9.10 | 11.10 | 10.10 | % | 0.40 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 26.00 | 10.90 | 11.60 | 11.25 | % | 0.43 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 27.00 | 11.90 | 12.40 | 12.15 | % | 0.45 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 28.00 | 12.90 | 13.40 | 13.15 | % | 0.47 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 29.00 | 13.90 | 14.40 | 14.15 | % | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 14.90 | 16.90 | 15.90 | % | 0.53 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 31.00 | 15.90 | 18.20 | 17.05 | % | 0.55 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 32.00 | 16.20 | 18.30 | 17.25 | % | 0.54 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 33.00 | 17.20 | 20.20 | 18.70 | % | 0.57 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |