Options Chain for OSCAR HEALTH INC CL A (OSCR) - $17.89 as of 4/26/2024 3:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.50 | 15.60 | % | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 5.00 | 11.20 | 14.30 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 7.00 | 10.50 | 11.50 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 8.00 | 9.50 | 11.10 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 9.00 | 8.50 | 10.20 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 10.00 | 6.40 | 9.70 | 7.08 | 0.00 | 0.00% | 0 | 153 | 3.82 | 0.99 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 11.00 | 5.20 | 8.60 | 5.70 | 0.00 | 0.00% | 0 | 10 | 2.68 | 0.98 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:46 PM EST |
| 12.00 | 4.30 | 7.60 | 5.20 | 0.00 | 0.00% | 0 | 26 | 2.97 | 0.95 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 13.00 | 3.40 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 191 | 1.00 | 0.92 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 14.00 | 2.60 | 5.70 | 4.07 | -0.13 | -3.10% | 3 | 332 | 2.57 | 0.86 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 15.00 | 2.80 | 3.40 | 3.20 | -0.20 | -5.89% | 6 | 856 | 0.97 | 0.79 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 16.00 | 1.70 | 2.90 | 2.50 | -0.27 | -9.75% | 10 | 342 | 0.97 | 0.70 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 17.00 | 1.85 | 2.00 | 1.95 | -0.18 | -8.46% | 14 | 553 | 0.97 | 0.61 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 18.00 | 1.45 | 1.75 | 1.50 | -0.19 | -11.25% | 12 | 344 | 0.99 | 0.52 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 19.00 | 1.15 | 1.30 | 1.18 | -0.08 | -6.35% | 17 | 212 | 1.04 | 0.43 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 20.00 | 0.75 | 1.00 | 0.95 | +0.04 | +4.40% | 3,399 | 2,067 | 1.02 | 0.36 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 21.00 | 0.60 | 0.75 | 0.70 | +0.03 | +4.48% | 1 | 33 | 1.03 | 0.29 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 22.00 | 0.45 | 0.60 | 0.55 | +0.21 | +61.77% | 2 | 16 | 1.05 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 23.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 20 | 4 | 1.06 | 0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 5 | 1,197 | 1.04 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.55 | -0.01 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:46 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.04 | -0.05 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 13.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 126 | 1.04 | -0.08 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 14.00 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 11 | 380 | 0.99 | -0.14 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 15.00 | 0.50 | 0.60 | 0.50 | +0.02 | +4.17% | 2 | 635 | 0.98 | -0.21 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 16.00 | 0.80 | 0.90 | 0.82 | +0.12 | +17.15% | 385 | 262 | 0.96 | -0.30 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 17.00 | 1.20 | 1.40 | 1.22 | +0.02 | +1.67% | 1 | 70 | 0.97 | -0.39 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 18.00 | 1.75 | 1.95 | 1.75 | -0.23 | -11.62% | 2 | 44 | 0.99 | -0.48 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 19.00 | 2.40 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 33 | 1.00 | -0.57 | 0.09 | -0.04 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 20.00 | 3.10 | 5.30 | 3.30 | % | 3 | 0 | 1.03 | -0.64 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST | |
| 21.00 | 3.80 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.71 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 22.00 | 3.30 | 6.40 | % | 0 | 0 | 1.70 | -0.77 | 0.07 | -0.03 | 4/26/2024 3:59:46 PM EST | |||
| 23.00 | 5.50 | 7.40 | % | 0 | 0 | 1.90 | -0.82 | 0.06 | -0.03 | 4/26/2024 3:59:46 PM EST | |||
| 25.00 | 6.10 | 9.40 | % | 0 | 0 | 2.47 | -0.89 | 0.04 | -0.02 | 4/26/2024 3:59:46 PM EST |