OSCR options chain $31.85
← Back to OSCR stock page
In-the-money contracts are shaded relative to the current underlying price ($31.85).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| OSCR260904C00019000 |
$19.00 |
$12.31 |
+0.81 (+7.0%) |
$12.10 |
$13.90 |
1 |
| OSCR260904C00020000 |
$20.00 |
$12.19 |
+0.66 (+5.7%) |
$11.46 |
$12.86 |
1 |
| OSCR260904C00021000 |
$21.00 |
$10.62 |
+1.72 (+19.3%) |
$10.14 |
$11.62 |
2 |
| OSCR260904C00022000 |
$22.00 |
$9.56 |
+0.92 (+10.6%) |
$9.22 |
$10.83 |
14 |
| OSCR260904C00023000 |
$23.00 |
$8.72 |
+1.04 (+13.5%) |
$8.46 |
$9.71 |
16 |
| OSCR260904C00024000 |
$24.00 |
$7.68 |
+0.98 (+14.6%) |
$7.43 |
$8.48 |
5 |
| OSCR260904C00024500 |
$24.50 |
$7.26 |
+1.69 (+30.3%) |
$6.97 |
$8.07 |
5 |
| OSCR260904C00025000 |
$25.00 |
$6.68 |
+1.33 (+24.9%) |
$6.37 |
$7.62 |
2 |
| OSCR260904C00025500 |
$25.50 |
$5.05 |
+0.94 (+22.9%) |
$5.93 |
$7.35 |
3 |
| OSCR260904C00026000 |
$26.00 |
$5.65 |
+1.42 (+33.6%) |
$5.25 |
$6.71 |
1 |
| OSCR260904C00026500 |
$26.50 |
$5.06 |
+0.96 (+23.4%) |
$5.05 |
$6.19 |
2 |
| OSCR260904C00027000 |
$27.00 |
$4.63 |
+1.03 (+28.6%) |
$4.53 |
$5.28 |
1 |
| OSCR260904C00027500 |
$27.50 |
$3.93 |
+2.00 (+103.6%) |
$4.12 |
$4.77 |
2 |
| OSCR260904C00028000 |
$28.00 |
$3.55 |
+1.33 (+59.9%) |
$3.57 |
$4.37 |
3 |
| OSCR260904C00028500 |
$28.50 |
$3.17 |
+1.25 (+65.1%) |
$3.02 |
$4.12 |
2 |
| OSCR260904C00029000 |
$29.00 |
$3.10 |
+1.38 (+80.2%) |
$2.38 |
$3.38 |
1 |
| OSCR260904C00029500 |
$29.50 |
$2.69 |
+0.17 (+6.7%) |
$1.88 |
$3.04 |
1 |
| OSCR260904C00030000 |
$30.00 |
$1.85 |
+1.10 (+146.7%) |
$1.48 |
$2.59 |
52 |
| OSCR260904C00030500 |
$30.50 |
$1.60 |
-0.15 (-8.6%) |
$1.13 |
$1.80 |
11 |
| OSCR260904C00031000 |
$31.00 |
$1.02 |
+0.08 (+8.5%) |
$0.76 |
$0.98 |
134 |
| OSCR260904C00031500 |
$31.50 |
$0.65 |
-0.25 (-27.8%) |
$0.38 |
$1.02 |
15 |
| OSCR260904C00032000 |
$32.00 |
$0.25 |
-0.33 (-56.9%) |
$0.22 |
$0.55 |
105 |
| OSCR260904C00032500 |
$32.50 |
$0.33 |
+0.18 (+120.0%) |
$0.06 |
$0.76 |
11 |
| OSCR260904C00033000 |
$33.00 |
$0.07 |
-0.06 (-46.2%) |
$0.05 |
$0.33 |
23 |
| OSCR260904C00033500 |
$33.50 |
$0.06 |
-0.06 (-50.0%) |
$0.01 |
$0.12 |
4 |
| OSCR260904C00034000 |
$34.00 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.03 |
5 |
| OSCR260904C00034500 |
$34.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.07 |
1 |
| OSCR260904C00035000 |
$35.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
10 |
| OSCR260904C00035500 |
$35.50 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.93 |
7 |
| OSCR260904C00036000 |
$36.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.53 |
4 |
| OSCR260904C00036500 |
$36.50 |
$0.06 |
-0.08 (-57.1%) |
$0.00 |
$0.77 |
138 |
| OSCR260904C00037000 |
$37.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.77 |
81 |
| OSCR260904C00037500 |
$37.50 |
$0.12 |
-0.19 (-61.3%) |
$0.00 |
$0.97 |
20 |
| OSCR260904C00038000 |
$38.00 |
$0.19 |
+0.10 (+111.1%) |
$0.00 |
$0.97 |
1 |
| OSCR260904C00038500 |
$38.50 |
$0.15 |
— |
$0.00 |
$0.77 |
1 |
| OSCR260904C00039000 |
$39.00 |
$0.07 |
-0.01 (-12.5%) |
$0.00 |
$0.72 |
17 |
| OSCR260904C00039500 |
$39.50 |
— |
— |
$0.00 |
$0.73 |
— |
| OSCR260904C00040000 |
$40.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$1.13 |
10 |
| OSCR260904C00040500 |
$40.50 |
$0.13 |
— |
$0.00 |
$0.97 |
3 |
| OSCR260904C00041000 |
$41.00 |
$0.08 |
-0.82 (-91.1%) |
$0.00 |
$1.13 |
3 |
| OSCR260904C00041500 |
$41.50 |
$0.27 |
— |
$0.00 |
$1.18 |
1 |
| OSCR260904C00042000 |
$42.00 |
— |
— |
$0.00 |
$0.99 |
— |
| OSCR260904C00045000 |
$45.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.94 |
10 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| OSCR260904P00019000 |
$19.00 |
$0.11 |
— |
$0.00 |
$2.16 |
5 |
| OSCR260904P00020000 |
$20.00 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.03 |
3 |
| OSCR260904P00021000 |
$21.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$2.15 |
3 |
| OSCR260904P00022000 |
$22.00 |
$0.13 |
-0.06 (-31.6%) |
$0.00 |
$0.97 |
28 |
| OSCR260904P00023000 |
$23.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
16 |
| OSCR260904P00024000 |
$24.00 |
$0.03 |
-0.15 (-83.3%) |
$0.00 |
$0.64 |
9 |
| OSCR260904P00024500 |
$24.50 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.93 |
8 |
| OSCR260904P00025000 |
$25.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.97 |
20 |
| OSCR260904P00025500 |
$25.50 |
$0.09 |
-0.01 (-10.0%) |
$0.00 |
$0.12 |
56 |
| OSCR260904P00026000 |
$26.00 |
$0.11 |
+0.05 (+83.3%) |
$0.00 |
$0.73 |
2 |
| OSCR260904P00026500 |
$26.50 |
$0.11 |
+0.06 (+120.0%) |
$0.00 |
$0.73 |
24 |
| OSCR260904P00027000 |
$27.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.08 |
92 |
| OSCR260904P00027500 |
$27.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.53 |
26 |
| OSCR260904P00028000 |
$28.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.05 |
68 |
| OSCR260904P00028500 |
$28.50 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.54 |
8 |
| OSCR260904P00029000 |
$29.00 |
$0.12 |
+0.09 (+300.0%) |
$0.03 |
$0.05 |
1 |
| OSCR260904P00029500 |
$29.50 |
$0.02 |
-0.37 (-94.9%) |
$0.00 |
$0.05 |
11 |
| OSCR260904P00030000 |
$30.00 |
$0.08 |
-0.41 (-83.7%) |
$0.03 |
$0.15 |
46 |
| OSCR260904P00030500 |
$30.50 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.09 |
1 |
| OSCR260904P00031000 |
$31.00 |
$0.27 |
-1.09 (-80.1%) |
$0.03 |
$0.26 |
273 |
| OSCR260904P00031500 |
$31.50 |
$0.23 |
-1.17 (-83.6%) |
$0.02 |
$0.53 |
71 |
| OSCR260904P00032000 |
$32.00 |
$0.32 |
-1.46 (-82.0%) |
$0.09 |
$0.97 |
5 |
| OSCR260904P00032500 |
$32.50 |
$2.93 |
+0.03 (+1.0%) |
$0.39 |
$1.07 |
1 |
| OSCR260904P00033000 |
$33.00 |
$1.57 |
-1.76 (-52.9%) |
$0.74 |
$1.44 |
8 |
| OSCR260904P00033500 |
$33.50 |
$3.84 |
+0.11 (+2.9%) |
$1.13 |
$2.01 |
4 |
| OSCR260904P00034000 |
$34.00 |
$2.50 |
-1.29 (-34.0%) |
$1.48 |
$2.66 |
2 |
| OSCR260904P00034500 |
$34.50 |
$3.53 |
-1.22 (-25.7%) |
$1.92 |
$3.09 |
1 |
| OSCR260904P00035000 |
$35.00 |
$3.80 |
+0.30 (+8.6%) |
$2.34 |
$3.61 |
1 |
| OSCR260904P00035500 |
$35.50 |
$5.48 |
— |
$2.82 |
$4.07 |
1 |
| OSCR260904P00036000 |
$36.00 |
$5.90 |
+2.14 (+56.9%) |
$3.42 |
$4.63 |
2 |
| OSCR260904P00036500 |
$36.50 |
$6.20 |
— |
$3.93 |
$5.07 |
1 |
| OSCR260904P00037000 |
$37.00 |
$7.13 |
+2.23 (+45.5%) |
$4.32 |
$5.63 |
1 |
| OSCR260904P00037500 |
$37.50 |
$7.56 |
— |
$4.83 |
$6.14 |
1 |
| OSCR260904P00038000 |
$38.00 |
$7.88 |
-0.24 (-3.0%) |
$5.23 |
$6.75 |
2 |
| OSCR260904P00038500 |
$38.50 |
$6.30 |
-2.00 (-24.1%) |
$5.78 |
$7.06 |
3 |
| OSCR260904P00039000 |
$39.00 |
$7.74 |
-1.02 (-11.6%) |
$6.27 |
$7.70 |
7 |
| OSCR260904P00039500 |
$39.50 |
$8.16 |
-1.20 (-12.8%) |
$6.79 |
$8.30 |
6 |
| OSCR260904P00040000 |
$40.00 |
$8.04 |
-1.74 (-17.8%) |
$7.20 |
$8.67 |
9 |
| OSCR260904P00040500 |
$40.50 |
$8.50 |
-1.62 (-16.0%) |
$7.83 |
$9.01 |
6 |
| OSCR260904P00041000 |
$41.00 |
$10.62 |
-0.71 (-6.3%) |
$8.14 |
$9.62 |
2 |
| OSCR260904P00041500 |
$41.50 |
$9.48 |
-1.89 (-16.6%) |
$8.77 |
$10.00 |
2 |
| OSCR260904P00042000 |
$42.00 |
$10.05 |
-1.48 (-12.8%) |
$9.27 |
$10.75 |
2 |
| OSCR260904P00045000 |
$45.00 |
— |
— |
$11.87 |
$14.08 |
— |
