Options Chain for OSCAR HEALTH INC CL A (OSCR) - $15.70 as of 1/27/2026 10:11:00 AM 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 | 9.65 | 12.15 | 10.90 | 10.65 | 0.00 | 0.00% | 2.18 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 8.00 | 6.75 | 8.15 | 7.45 | 7.65 | 0.00 | 0.00% | 0.93 | 0 | 3 | 8.14 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 9.00 | 5.65 | 6.95 | 6.30 | 6.65 | 0.00 | 0.00% | 0.70 | 0 | 1 | 7.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 10.00 | 4.70 | 5.50 | 5.10 | 5.10 | +0.10 | +2.00% | 0.51 | 1 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 11.00 | 3.80 | 4.65 | 4.23 | 4.21 | -1.79 | -29.84% | 0.38 | 1 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 11.50 | 3.30 | 4.30 | 3.80 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:58:55 AM EST |
| 12.00 | 2.80 | 3.80 | 3.30 | % | 0.27 | 0 | 0 | 3.81 | 1.00 | 0.01 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 12.50 | 2.30 | 3.20 | 2.75 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 131 | 3.41 | 0.99 | 0.03 | -0.01 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 13.00 | 1.74 | 2.59 | 2.17 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 113 | 2.55 | 0.96 | 0.07 | -0.02 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 13.50 | 1.29 | 2.26 | 1.78 | 2.16 | 0.00 | 0.00% | 0.13 | 0 | 125 | 2.29 | 0.91 | 0.13 | -0.04 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 14.00 | 0.93 | 1.69 | 1.31 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 153 | 2.01 | 0.82 | 0.21 | -0.05 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 14.50 | 0.78 | 1.02 | 0.90 | 0.76 | -0.59 | -43.71% | 0.06 | 102 | 317 | 0.79 | 0.70 | 0.30 | -0.07 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 15.00 | 0.48 | 0.64 | 0.56 | 0.64 | -0.32 | -33.34% | 0.04 | 403 | 1,338 | 0.84 | 0.53 | 0.35 | -0.07 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 15.50 | 0.26 | 0.32 | 0.29 | 0.30 | -0.27 | -47.37% | 0.02 | 319 | 777 | 0.80 | 0.36 | 0.33 | -0.07 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 16.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.23 | -60.53% | 0.01 | 562 | 1,591 | 0.80 | 0.23 | 0.26 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 16.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 362 | 3,414 | 0.86 | 0.14 | 0.18 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 432 | 2,589 | 0.85 | 0.08 | 0.12 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 148 | 1,908 | 0.94 | 0.04 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 129 | 2,121 | 1.02 | 0.02 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 81 | 719 | 1.10 | 0.01 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,424 | 1.38 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 6,125 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 199 | 1.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 10:58:55 AM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:55 AM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:55 AM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.70 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:58:55 AM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 10:58:55 AM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 28.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 29.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:58:55 AM 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,066 | 1.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:55 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.16 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.35 | +0.34 | +3,400.00% | 0.00 | 1 | 333 | 1.10 | -0.01 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 8 | 914 | 1.09 | -0.04 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 13.50 | 0.02 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 55 | 1,165 | 0.84 | -0.09 | 0.13 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 14.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 243 | 1,949 | 0.80 | -0.18 | 0.21 | -0.05 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 14.50 | 0.18 | 0.22 | 0.20 | 0.19 | +0.08 | +72.73% | 0.01 | 1,018 | 1,536 | 0.79 | -0.30 | 0.30 | -0.07 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 15.00 | 0.37 | 0.49 | 0.43 | 0.40 | +0.19 | +90.48% | 0.03 | 335 | 2,409 | 0.81 | -0.47 | 0.35 | -0.07 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 15.50 | 0.65 | 0.88 | 0.77 | 0.64 | +0.15 | +30.62% | 0.05 | 363 | 1,685 | 0.80 | -0.64 | 0.33 | -0.07 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 16.00 | 1.02 | 1.08 | 1.05 | 0.85 | +0.19 | +28.79% | 0.07 | 125 | 1,465 | 0.82 | -0.77 | 0.26 | -0.06 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 16.50 | 1.13 | 1.58 | 1.36 | 1.40 | +0.25 | +21.74% | 0.08 | 23 | 511 | 2.29 | -0.86 | 0.18 | -0.04 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 17.00 | 1.77 | 2.12 | 1.95 | 1.93 | +0.36 | +22.93% | 0.11 | 11 | 725 | 1.30 | -0.92 | 0.12 | -0.03 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 17.50 | 2.18 | 2.78 | 2.48 | 2.51 | +0.52 | +26.14% | 0.14 | 3 | 220 | 1.91 | -0.96 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 18.00 | 2.60 | 2.98 | 2.79 | 2.98 | +0.46 | +18.26% | 0.15 | 4 | 407 | 2.16 | -0.98 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 18.50 | 3.05 | 3.80 | 3.43 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 221 | 2.35 | -0.99 | 0.02 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 19.00 | 3.55 | 4.40 | 3.98 | 3.53 | 0.00 | 0.00% | 0.21 | 0 | 84 | 2.78 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 19.50 | 4.05 | 4.90 | 4.48 | 1.99 | 0.00 | 0.00% | 0.23 | 0 | 36 | 2.96 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:58:55 AM EST |
| 20.00 | 4.55 | 5.40 | 4.98 | 4.72 | 0.00 | 0.00% | 0.25 | 0 | 84 | 3.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:55 AM EST |
| 20.50 | 5.05 | 5.90 | 5.48 | % | 0.27 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 21.00 | 5.55 | 6.40 | 5.98 | 3.14 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:58:55 AM EST |
| 21.50 | 6.05 | 6.65 | 6.35 | % | 0.30 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 22.00 | 6.55 | 7.50 | 7.03 | 6.17 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/27/2026 10:58:55 AM EST |
| 22.50 | 7.05 | 7.95 | 7.50 | % | 0.33 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 23.00 | 7.55 | 8.15 | 7.85 | % | 0.34 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 24.00 | 8.55 | 9.45 | 9.00 | % | 0.38 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 25.00 | 9.55 | 10.50 | 10.03 | % | 0.40 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 26.00 | 10.55 | 11.50 | 11.03 | % | 0.42 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 27.00 | 11.55 | 13.80 | 12.68 | 11.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 28.00 | 12.55 | 14.80 | 13.68 | 12.92 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:55 AM EST |
| 29.00 | 13.55 | 15.80 | 14.68 | 14.74 | +0.84 | +6.05% | 0.51 | 1 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 30.00 | 14.55 | 16.80 | 15.68 | % | 0.52 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:55 AM EST | |||
| 31.00 | 15.55 | 16.90 | 16.23 | 16.29 | +0.54 | +3.43% | 0.52 | 3 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |
| 32.00 | 16.55 | 17.95 | 17.25 | 17.18 | % | 0.54 | 2 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:55 AM EST |