Options Chain for OSCAR HEALTH INC CL A (OSCR) - $16.90 as of 1/9/2026 3:28:12 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 | 12.05 | 14.75 | 13.40 | % | 2.68 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 8.00 | 9.10 | 10.85 | 9.98 | % | 1.25 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 9.00 | 8.30 | 9.75 | 9.03 | % | 1.00 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 10.00 | 7.40 | 8.85 | 8.13 | 7.93 | +1.99 | +33.51% | 0.81 | 5 | 20 | 3.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 10.50 | 6.70 | 8.35 | 7.53 | % | 0.72 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 11.00 | 6.35 | 7.35 | 6.85 | % | 0.62 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 11.50 | 5.85 | 7.35 | 6.60 | % | 0.57 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 12.00 | 5.00 | 6.85 | 5.93 | % | 0.49 | 0 | 0 | 2.86 | 1.00 | 0.01 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 12.50 | 4.85 | 5.95 | 5.40 | % | 0.43 | 0 | 0 | 2.20 | 0.99 | 0.01 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 13.00 | 4.40 | 5.40 | 4.90 | % | 0.38 | 0 | 0 | 1.97 | 0.98 | 0.02 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 13.50 | 3.95 | 5.20 | 4.58 | % | 0.34 | 0 | 0 | 2.14 | 0.96 | 0.03 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 14.00 | 3.75 | 4.35 | 4.05 | 2.60 | 0.00 | 0.00% | 0.29 | 0 | 66 | 1.60 | 0.94 | 0.04 | -0.02 | 1/5/2026 | 1/9/2026 3:59:54 PM EST |
| 14.50 | 2.65 | 4.35 | 3.50 | 3.60 | +1.34 | +59.30% | 0.24 | 34 | 55 | 1.94 | 0.91 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 15.00 | 2.36 | 3.90 | 3.13 | 3.03 | +0.63 | +26.25% | 0.21 | 137 | 281 | 1.81 | 0.88 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 15.50 | 1.99 | 2.89 | 2.44 | 2.52 | +0.37 | +17.21% | 0.16 | 58 | 188 | 1.19 | 0.83 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 16.00 | 2.02 | 2.20 | 2.11 | 2.18 | +0.60 | +37.98% | 0.13 | 49 | 387 | 0.73 | 0.79 | 0.12 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 16.50 | 1.59 | 1.83 | 1.71 | 1.75 | +0.42 | +31.58% | 0.10 | 18 | 249 | 0.68 | 0.73 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 17.00 | 1.27 | 1.50 | 1.39 | 1.27 | +0.21 | +19.82% | 0.08 | 112 | 623 | 0.69 | 0.66 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 17.50 | 1.02 | 1.28 | 1.15 | 1.10 | +0.29 | +35.81% | 0.07 | 145 | 498 | 0.69 | 0.58 | 0.17 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 18.00 | 0.76 | 0.96 | 0.86 | 0.88 | +0.26 | +41.94% | 0.05 | 2,209 | 1,112 | 0.68 | 0.49 | 0.18 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 18.50 | 0.64 | 0.78 | 0.71 | 0.77 | +0.27 | +54.00% | 0.04 | 41 | 204 | 0.73 | 0.40 | 0.17 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 0.43 | 0.60 | 0.52 | 0.62 | +0.22 | +55.00% | 0.03 | 77 | 279 | 0.70 | 0.32 | 0.16 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 19.50 | 0.34 | 0.49 | 0.42 | 0.49 | +0.18 | +58.07% | 0.02 | 65 | 71 | 0.72 | 0.25 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 20.00 | 0.30 | 0.39 | 0.35 | 0.34 | +0.09 | +36.00% | 0.02 | 2,212 | 644 | 0.76 | 0.20 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 20.50 | 0.26 | 0.31 | 0.29 | 0.28 | +0.08 | +40.00% | 0.01 | 46 | 305 | 0.78 | 0.16 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 21.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 9,535 | 9 | 0.78 | 0.12 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.20 | % | 0.01 | 11 | 0 | 0.90 | 0.09 | 0.07 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 22.00 | 0.06 | 0.24 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.08 | 0.06 | -0.01 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 22.50 | 0.05 | 0.27 | 0.16 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 23.00 | 0.08 | 0.20 | 0.14 | 0.12 | +0.01 | +9.10% | 0.01 | 13 | 10 | 0.94 | 0.05 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.02 | 0.02 | 0.00 | 12/5/2025 | 1/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/9/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.01 | 6 | 134 | 1.54 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 59 | 98 | 1.19 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 13.00 | 0.03 | 0.21 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 109 | 386 | 1.08 | -0.02 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 13.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 178 | 511 | 0.86 | -0.04 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 14.00 | 0.07 | 0.25 | 0.16 | 0.07 | -0.10 | -58.83% | 0.01 | 14 | 1,452 | 0.97 | -0.06 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 14.50 | 0.09 | 0.14 | 0.12 | 0.12 | -0.08 | -40.00% | 0.01 | 34 | 480 | 0.80 | -0.09 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 15.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.11 | -36.67% | 0.01 | 63 | 548 | 0.81 | -0.12 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 15.50 | 0.21 | 0.31 | 0.26 | 0.23 | -0.22 | -48.89% | 0.02 | 76 | 105 | 0.71 | -0.17 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.19 | -33.93% | 0.02 | 142 | 202 | 0.76 | -0.21 | 0.12 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 16.50 | 0.43 | 0.55 | 0.49 | 0.55 | -0.20 | -26.67% | 0.03 | 5 | 135 | 0.75 | -0.27 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 17.00 | 0.58 | 0.79 | 0.69 | 0.63 | -0.34 | -35.06% | 0.04 | 71 | 202 | 0.75 | -0.34 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 17.50 | 0.72 | 1.02 | 0.87 | 0.92 | -0.19 | -17.12% | 0.05 | 72 | 55 | 0.73 | -0.42 | 0.17 | -0.04 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 18.00 | 1.09 | 1.29 | 1.19 | 1.12 | -0.71 | -38.80% | 0.07 | 164 | 224 | 0.77 | -0.51 | 0.18 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 18.50 | 1.41 | 1.60 | 1.51 | 1.94 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.79 | -0.60 | 0.17 | -0.03 | 1/6/2026 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 1.77 | 1.99 | 1.88 | 1.66 | -2.96 | -64.07% | 0.10 | 1 | 9 | 0.82 | -0.68 | 0.16 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 19.50 | 2.08 | 2.33 | 2.21 | % | 0.11 | 0 | 0 | 0.81 | -0.75 | 0.14 | -0.03 | 1/9/2026 3:59:54 PM EST | |||
| 20.00 | 1.93 | 3.45 | 2.69 | 2.64 | -0.58 | -18.02% | 0.13 | 35 | 96 | 1.45 | -0.80 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 20.50 | 2.52 | 3.40 | 2.96 | 3.99 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | -0.84 | 0.10 | -0.02 | 1/6/2026 | 1/9/2026 3:59:54 PM EST |
| 21.00 | 2.90 | 3.95 | 3.43 | 3.30 | % | 0.16 | 1 | 0 | 1.25 | -0.88 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 21.50 | 3.35 | 4.30 | 3.83 | % | 0.18 | 0 | 0 | 1.20 | -0.91 | 0.07 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 22.00 | 3.55 | 5.45 | 4.50 | % | 0.20 | 0 | 0 | 1.84 | -0.92 | 0.06 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 22.50 | 4.30 | 5.90 | 5.10 | % | 0.23 | 0 | 0 | 1.88 | -0.94 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 23.00 | 4.70 | 5.75 | 5.23 | % | 0.23 | 0 | 0 | 1.37 | -0.95 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 24.00 | 5.70 | 6.80 | 6.25 | % | 0.26 | 0 | 0 | 1.56 | -0.98 | 0.02 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 25.00 | 6.70 | 8.40 | 7.55 | % | 0.30 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 26.00 | 7.70 | 9.40 | 8.55 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 27.00 | 8.65 | 10.20 | 9.43 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 28.00 | 9.70 | 11.40 | 10.55 | % | 0.38 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 29.00 | 10.70 | 12.40 | 11.55 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 30.00 | 11.65 | 13.05 | 12.35 | % | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 31.00 | 12.60 | 14.35 | 13.48 | % | 0.43 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 32.00 | 13.70 | 15.55 | 14.63 | % | 0.46 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST |