Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.30 as of 3/31/2025 2:15:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 8.40 | 9.90 | 0.00 | 0.00% | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:52 PM EST |
| 8.00 | 5.10 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 9.00 | 4.20 | 4.40 | 4.01 | 0.00 | 0.00% | 0 | 18 | 1.61 | 0.99 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 10.00 | 3.20 | 3.50 | 3.81 | 0.00 | 0.00% | 0 | 68 | 1.09 | 0.95 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 11.00 | 2.35 | 2.75 | 2.22 | -0.53 | -19.28% | 2 | 110 | 0.83 | 0.87 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 12.00 | 1.55 | 1.70 | 1.46 | -0.20 | -12.05% | 26 | 129 | 0.78 | 0.75 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 13.00 | 0.95 | 1.05 | 0.80 | -0.19 | -19.20% | 8 | 746 | 0.74 | 0.58 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 14.00 | 0.50 | 0.55 | 0.50 | -0.05 | -9.10% | 112 | 1,050 | 0.71 | 0.38 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 15.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 50 | 1,504 | 0.68 | 0.23 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 30 | 1,560 | 0.73 | 0.12 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 17.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 7 | 5,207 | 0.77 | 0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 4,247 | 0.96 | 0.03 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 647 | 1.09 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,168 | 1.20 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 792 | 1.15 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 301 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 23.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,163 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,265 | 2.31 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3,621 | 2.11 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 26.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 85 | 2.36 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 9 | 2.92 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:52 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 284 | 3.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:58:52 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 55 | 3.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 80 | 93 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 84 | 2.42 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 10.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 15 | 1,063 | 0.89 | -0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 11.00 | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 18 | 510 | 0.79 | -0.13 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 12.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 25 | 1,417 | 0.73 | -0.25 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | -0.04 | -5.80% | 22 | 2,075 | 0.72 | -0.42 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 14.00 | 1.15 | 1.25 | 1.26 | 0.00 | 0.00% | 6 | 1,244 | 0.69 | -0.62 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 15.00 | 1.85 | 2.05 | 2.12 | +0.26 | +13.98% | 2 | 270 | 0.68 | -0.77 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 16.00 | 2.70 | 2.90 | 3.35 | +0.80 | +31.38% | 1 | 220 | 0.67 | -0.88 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 17.00 | 3.60 | 3.90 | 4.08 | 0.00 | 0.00% | 0 | 155 | 0.92 | -0.93 | 0.06 | -0.01 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 18.00 | 4.50 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 111 | 1.07 | -0.97 | 0.03 | 0.00 | 3/18/2025 | 3/31/2025 2:58:52 PM EST |
| 19.00 | 5.60 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 117 | 1.21 | -0.99 | 0.02 | 0.00 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 6.60 | 7.00 | 4.21 | 0.00 | 0.00% | 0 | 213 | 1.66 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 21.00 | 7.60 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:52 PM EST |
| 22.00 | 8.60 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:52 PM EST |
| 23.00 | 9.40 | 10.10 | 7.82 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:58:52 PM EST |
| 24.00 | 10.60 | 10.90 | 9.15 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 11.60 | 11.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 26.00 | 12.60 | 12.90 | 12.19 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:58:52 PM EST |
| 27.00 | 13.50 | 13.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 28.00 | 14.60 | 14.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 29.00 | 15.60 | 15.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 30.00 | 16.60 | 16.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 31.00 | 17.60 | 18.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 32.00 | 18.50 | 19.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 35.00 | 21.50 | 22.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |