Options Chain for OSCAR HEALTH INC CL A (OSCR) - $12.51 as of 2/6/2026 3:12:26 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 | 7.00 | 7.60 | 7.30 | 7.40 | -0.41 | -5.25% | 1.46 | 3 | 3 | 5.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 8.00 | 3.55 | 5.40 | 4.48 | % | 0.56 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 9.00 | 3.15 | 3.75 | 3.45 | 3.35 | -1.80 | -34.96% | 0.38 | 2 | 5 | 2.65 | 0.98 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 9.50 | 2.56 | 3.05 | 2.81 | 2.90 | -2.75 | -48.68% | 0.30 | 69 | 1 | 1.96 | 0.96 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 10.00 | 2.13 | 2.83 | 2.48 | 2.40 | -1.50 | -38.47% | 0.25 | 85 | 3 | 2.21 | 0.93 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 10.50 | 1.87 | 2.08 | 1.98 | 1.99 | % | 0.19 | 74 | 0 | 1.23 | 0.87 | 0.11 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 11.00 | 1.54 | 1.67 | 1.61 | 1.60 | -0.18 | -10.12% | 0.15 | 2 | 121 | 1.16 | 0.79 | 0.15 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 11.50 | 1.19 | 1.34 | 1.27 | 1.23 | -0.48 | -28.07% | 0.11 | 95 | 77 | 1.24 | 0.69 | 0.18 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 12.00 | 0.92 | 1.00 | 0.96 | 1.00 | -0.21 | -17.36% | 0.08 | 173 | 120 | 1.22 | 0.59 | 0.20 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 12.50 | 0.69 | 0.82 | 0.76 | 0.71 | -0.16 | -18.40% | 0.06 | 166 | 133 | 1.26 | 0.49 | 0.20 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 13.00 | 0.50 | 0.54 | 0.52 | 0.55 | -0.09 | -14.07% | 0.04 | 720 | 212 | 1.20 | 0.40 | 0.19 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 13.50 | 0.36 | 0.40 | 0.38 | 0.39 | -0.15 | -27.78% | 0.03 | 113 | 388 | 1.21 | 0.32 | 0.17 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 14.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.10 | -26.32% | 0.02 | 624 | 1,301 | 1.22 | 0.25 | 0.15 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 14.50 | 0.18 | 0.22 | 0.20 | 0.24 | -0.06 | -20.00% | 0.01 | 205 | 380 | 1.23 | 0.19 | 0.13 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 15.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.04 | -21.06% | 0.01 | 592 | 1,209 | 1.26 | 0.15 | 0.11 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 15.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.01 | 149 | 1,523 | 1.27 | 0.11 | 0.09 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 16.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 212 | 1,312 | 1.32 | 0.08 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 16.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 840 | 1,261 | 1.35 | 0.06 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 146 | 1,496 | 1.36 | 0.04 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 17.50 | 0.03 | 0.15 | 0.09 | 0.05 | -0.01 | -16.67% | 0.01 | 21 | 506 | 1.61 | 0.03 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 58 | 1,150 | 1.44 | 0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 18.50 | 0.02 | 0.24 | 0.13 | 0.04 | -0.06 | -60.00% | 0.01 | 46 | 342 | 1.88 | 0.01 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.04 | -66.67% | 0.01 | 49 | 364 | 1.85 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 166 | 2.44 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 520 | 1.68 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 20.50 | 0.01 | 0.39 | 0.20 | 0.02 | -0.02 | -50.00% | 0.01 | 10 | 100 | 2.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 294 | 2.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 173 | 152 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 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 | 3.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | 0.02 | % | 0.10 | 1 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 9.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.37 | -0.02 | 0.02 | -0.01 | 1/27/2026 | 2/6/2026 4:00:04 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 1 | 1.20 | -0.04 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.04 | +66.67% | 0.01 | 154 | 1 | 1.24 | -0.07 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 10.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.09 | +100.00% | 0.02 | 171 | 3 | 1.13 | -0.13 | 0.11 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 11.00 | 0.27 | 0.33 | 0.30 | 0.20 | -0.10 | -33.34% | 0.03 | 2,016 | 157 | 1.18 | -0.21 | 0.15 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 11.50 | 0.43 | 0.53 | 0.48 | 0.47 | +0.03 | +6.82% | 0.04 | 250 | 164 | 1.19 | -0.31 | 0.18 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 12.00 | 0.62 | 0.71 | 0.67 | 0.66 | +0.06 | +10.00% | 0.06 | 518 | 948 | 1.19 | -0.41 | 0.20 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 12.50 | 0.92 | 1.19 | 1.06 | 0.95 | +0.08 | +9.20% | 0.08 | 103 | 460 | 1.37 | -0.51 | 0.20 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 13.00 | 1.23 | 1.34 | 1.29 | 1.24 | +0.13 | +11.72% | 0.10 | 346 | 1,122 | 1.26 | -0.60 | 0.19 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 13.50 | 1.57 | 1.65 | 1.61 | 1.65 | +0.12 | +7.85% | 0.12 | 87 | 930 | 1.21 | -0.68 | 0.17 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 14.00 | 1.96 | 2.06 | 2.01 | 2.08 | +0.25 | +13.67% | 0.14 | 153 | 2,162 | 1.21 | -0.75 | 0.15 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 14.50 | 2.31 | 2.49 | 2.40 | 2.31 | +0.06 | +2.67% | 0.17 | 133 | 836 | 1.83 | -0.81 | 0.13 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 15.00 | 2.74 | 2.94 | 2.84 | 2.83 | +0.10 | +3.67% | 0.19 | 134 | 886 | 1.14 | -0.85 | 0.11 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 15.50 | 3.05 | 3.65 | 3.35 | 3.35 | +0.20 | +6.35% | 0.22 | 58 | 335 | 2.10 | -0.89 | 0.09 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 16.00 | 3.55 | 4.15 | 3.85 | 3.80 | +0.24 | +6.75% | 0.24 | 21 | 487 | 2.26 | -0.92 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 16.50 | 3.95 | 4.75 | 4.35 | 4.25 | +0.60 | +16.44% | 0.26 | 4 | 158 | 2.59 | -0.94 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 17.00 | 4.65 | 5.20 | 4.93 | 4.80 | +0.29 | +6.43% | 0.29 | 3 | 270 | 2.64 | -0.96 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 17.50 | 5.00 | 6.10 | 5.55 | 5.00 | +0.40 | +8.70% | 0.32 | 2 | 169 | 3.47 | -0.97 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 18.00 | 5.50 | 6.65 | 6.08 | 6.16 | +1.20 | +24.20% | 0.34 | 2 | 356 | 3.69 | -0.98 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 18.50 | 5.90 | 7.25 | 6.58 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 12 | 3.98 | -0.99 | 0.02 | -0.01 | 1/23/2026 | 2/6/2026 4:00:04 PM EST |
| 19.00 | 6.40 | 7.75 | 7.08 | 5.37 | 0.00 | 0.00% | 0.37 | 0 | 82 | 4.11 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 19.50 | 6.90 | 8.25 | 7.58 | 5.42 | 0.00 | 0.00% | 0.39 | 0 | 6 | 4.23 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 20.00 | 7.50 | 8.65 | 8.08 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 193 | 4.18 | -1.00 | 0.01 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 20.50 | 7.90 | 9.45 | 8.68 | 6.46 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 21.00 | 8.40 | 9.75 | 9.08 | 7.07 | 0.00 | 0.00% | 0.43 | 0 | 5 | 4.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 21.50 | 8.90 | 10.25 | 9.58 | 7.52 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 22.00 | 9.40 | 10.75 | 10.08 | 7.97 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 22.50 | 9.90 | 11.25 | 10.58 | 8.71 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 23.00 | 10.40 | 12.10 | 11.25 | 8.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 24.00 | 11.10 | 13.65 | 12.38 | 9.97 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 25.00 | 12.10 | 14.65 | 13.38 | 11.31 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 26.00 | 13.10 | 15.70 | 14.40 | 12.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 27.00 | 14.10 | 16.70 | 15.40 | 12.36 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:04 PM EST |
| 28.00 | 15.10 | 17.70 | 16.40 | % | 0.59 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 29.00 | 16.10 | 18.70 | 17.40 | % | 0.60 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 30.00 | 17.10 | 19.70 | 18.40 | 16.06 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 31.00 | 18.10 | 20.70 | 19.40 | % | 0.63 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 32.00 | 19.10 | 21.70 | 20.40 | % | 0.64 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |