Options Chain for OSCAR HEALTH INC CL A (OSCR) - $16.46 as of 1/7/2026 7:37:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.60 | 14.45 | 13.53 | 13.48 | 0.00 | 0.00% | 4.51 | 0 | 127 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 5.00 | 10.60 | 12.05 | 11.33 | 9.35 | 0.00 | 0.00% | 2.27 | 0 | 170 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 6.00 | 9.60 | 11.45 | 10.53 | 11.12 | 0.00 | 0.00% | 1.75 | 0 | 78 | 7.63 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 7.00 | 8.60 | 10.30 | 9.45 | 7.40 | 0.00 | 0.00% | 1.35 | 0 | 101 | 5.64 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 8.00 | 7.75 | 9.45 | 8.60 | 7.92 | +1.54 | +24.14% | 1.07 | 5 | 79 | 5.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 9.00 | 6.80 | 7.80 | 7.30 | 5.76 | 0.00 | 0.00% | 0.81 | 0 | 68 | 3.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 10.00 | 5.60 | 7.55 | 6.58 | 6.50 | -0.10 | -1.52% | 0.66 | 251 | 2,490 | 4.17 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 10.50 | 5.30 | 6.30 | 5.80 | % | 0.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 11.00 | 4.80 | 5.80 | 5.30 | 5.07 | 0.00 | 0.00% | 0.48 | 0 | 191 | 2.23 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 11.50 | 4.25 | 5.30 | 4.78 | % | 0.42 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 12.00 | 3.85 | 4.80 | 4.33 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 1,452 | 1.87 | 0.99 | 0.02 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 12.50 | 3.15 | 4.35 | 3.75 | % | 0.30 | 0 | 0 | 1.78 | 0.99 | 0.02 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 13.00 | 3.10 | 3.85 | 3.48 | 3.15 | -0.65 | -17.11% | 0.27 | 22 | 2,103 | 1.60 | 0.96 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 13.50 | 2.21 | 4.15 | 3.18 | 3.00 | -0.35 | -10.45% | 0.24 | 1 | 1 | 2.52 | 0.93 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 14.00 | 1.70 | 2.88 | 2.29 | 2.98 | 0.00 | 0.00% | 0.16 | 0 | 5,046 | 1.30 | 0.90 | 0.08 | -0.02 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 14.50 | 1.77 | 2.60 | 2.19 | 1.87 | -0.47 | -20.09% | 0.15 | 11 | 535 | 1.41 | 0.85 | 0.11 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 15.00 | 1.54 | 1.95 | 1.75 | 1.50 | -0.45 | -23.08% | 0.12 | 78 | 14,493 | 1.04 | 0.78 | 0.14 | -0.03 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 15.50 | 1.31 | 1.64 | 1.48 | 1.40 | -0.08 | -5.41% | 0.10 | 4 | 627 | 0.92 | 0.70 | 0.17 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 16.00 | 1.09 | 1.20 | 1.15 | 1.08 | -0.12 | -10.00% | 0.07 | 505 | 11,970 | 0.89 | 0.61 | 0.19 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 16.50 | 0.82 | 1.00 | 0.91 | 0.85 | -0.10 | -10.53% | 0.06 | 1,118 | 647 | 0.91 | 0.51 | 0.19 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 17.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.01 | -1.52% | 0.04 | 4,296 | 10,436 | 0.86 | 0.42 | 0.19 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 17.50 | 0.20 | 0.59 | 0.40 | 0.49 | +0.04 | +8.89% | 0.02 | 120 | 890 | 0.76 | 0.34 | 0.18 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 18.00 | 0.34 | 0.41 | 0.38 | 0.37 | +0.04 | +12.13% | 0.02 | 1,561 | 6,341 | 0.89 | 0.26 | 0.16 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 18.50 | 0.18 | 0.36 | 0.27 | 0.13 | -0.11 | -45.84% | 0.01 | 55 | 551 | 0.88 | 0.20 | 0.13 | -0.03 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 19.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 111 | 4,017 | 0.87 | 0.16 | 0.11 | -0.03 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 19.50 | 0.10 | 0.17 | 0.14 | 0.10 | -0.02 | -16.67% | 0.01 | 26 | 315 | 0.89 | 0.12 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 20.00 | 0.08 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 424 | 26,515 | 0.89 | 0.09 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.06 | 0.05 | -0.01 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 56 | 2,225 | 0.97 | 0.04 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 4,681 | 0.96 | 0.02 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,573 | 1.17 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 44 | 2,611 | 1.12 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 288 | 9,476 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 2.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,985 | 1.64 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 549 | 2.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,622 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 2.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 2.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,255 | 2.78 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 2.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 13,403 | 1.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/7/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 3.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 134 | 2.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 2.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 2.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,868 | 1.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 1.27 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.03 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 14,725 | 0.98 | -0.01 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.51 | -0.01 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 111 | 7,293 | 0.94 | -0.04 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 13.50 | 0.02 | 0.10 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 25 | 295 | 0.82 | -0.07 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 14.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 149 | 8,013 | 0.83 | -0.10 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 14.50 | 0.11 | 0.20 | 0.16 | 0.20 | +0.03 | +17.65% | 0.01 | 393 | 352 | 0.79 | -0.15 | 0.11 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 15.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.01 | +3.85% | 0.02 | 286 | 15,861 | 0.80 | -0.22 | 0.14 | -0.03 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 15.50 | 0.29 | 0.55 | 0.42 | 0.40 | +0.07 | +21.22% | 0.03 | 123 | 286 | 0.80 | -0.30 | 0.17 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 16.00 | 0.52 | 0.77 | 0.65 | 0.62 | +0.13 | +26.54% | 0.04 | 371 | 9,606 | 0.84 | -0.39 | 0.19 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 16.50 | 0.39 | 1.20 | 0.80 | 0.80 | +0.12 | +17.65% | 0.05 | 17 | 244 | 0.74 | -0.49 | 0.19 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 17.00 | 1.04 | 1.31 | 1.18 | 1.10 | 0.00 | 0.00% | 0.07 | 42 | 1,822 | 0.83 | -0.58 | 0.19 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 17.50 | 1.34 | 1.51 | 1.43 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.74 | -0.66 | 0.18 | -0.04 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 18.00 | 1.54 | 2.05 | 1.80 | 1.90 | +0.20 | +11.77% | 0.10 | 404 | 6,192 | 0.69 | -0.74 | 0.16 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 18.50 | 1.82 | 2.80 | 2.31 | 2.35 | +0.31 | +15.20% | 0.12 | 1 | 20 | 1.47 | -0.80 | 0.13 | -0.03 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 19.00 | 2.20 | 3.55 | 2.88 | 3.29 | +0.85 | +34.84% | 0.15 | 6 | 896 | 1.87 | -0.84 | 0.11 | -0.03 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 19.50 | 2.84 | 4.10 | 3.47 | % | 0.18 | 0 | 0 | 2.05 | -0.88 | 0.09 | -0.02 | 1/7/2026 4:00:02 PM EST | |||
| 20.00 | 3.40 | 4.45 | 3.93 | 3.80 | +0.40 | +11.77% | 0.20 | 5 | 4,322 | 2.18 | -0.91 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 20.50 | 3.75 | 4.85 | 4.30 | % | 0.21 | 0 | 0 | 2.03 | -0.94 | 0.05 | -0.01 | 1/7/2026 4:00:02 PM EST | |||
| 21.00 | 4.25 | 5.40 | 4.83 | 4.42 | 0.00 | 0.00% | 0.23 | 0 | 777 | 2.35 | -0.96 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 22.00 | 5.25 | 6.40 | 5.83 | 7.65 | 0.00 | 0.00% | 0.27 | 0 | 32 | 2.57 | -0.98 | 0.02 | -0.01 | 12/29/2025 | 1/7/2026 4:00:02 PM EST |
| 23.00 | 6.25 | 7.20 | 6.73 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.34 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 1/7/2026 4:00:02 PM EST |
| 24.00 | 7.25 | 8.20 | 7.73 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 12/19/2025 | 1/7/2026 4:00:02 PM EST |
| 25.00 | 8.25 | 9.35 | 8.80 | 8.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.86 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 26.00 | 9.25 | 10.40 | 9.83 | 7.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 4:00:02 PM EST |
| 27.00 | 10.10 | 11.40 | 10.75 | 12.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:02 PM EST |
| 28.00 | 11.05 | 12.50 | 11.78 | 11.48 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:02 PM EST |
| 29.00 | 11.70 | 13.40 | 12.55 | 10.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 1/7/2026 4:00:02 PM EST |
| 30.00 | 12.55 | 14.40 | 13.48 | 13.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 31.00 | 13.55 | 15.40 | 14.48 | 12.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 4:00:02 PM EST |
| 32.00 | 14.55 | 16.40 | 15.48 | 15.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:02 PM EST |
| 33.00 | 15.55 | 17.40 | 16.48 | 13.83 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 4:00:02 PM EST |
| 34.00 | 16.55 | 18.40 | 17.48 | 16.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:02 PM EST |
| 35.00 | 17.55 | 19.40 | 18.48 | 16.89 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:02 PM EST |