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 | 11.90 | 14.80 | 13.35 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 9.00 | 8.00 | 10.80 | 9.40 | % | 1.04 | 0 | 0 | 3.03 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 10.00 | 7.00 | 9.70 | 8.35 | % | 0.83 | 0 | 0 | 2.57 | 0.98 | 0.01 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 11.00 | 6.40 | 8.00 | 7.20 | % | 0.65 | 0 | 0 | 1.82 | 0.96 | 0.02 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 11.50 | 5.55 | 7.65 | 6.60 | % | 0.57 | 0 | 0 | 1.79 | 0.95 | 0.02 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 12.00 | 4.95 | 6.90 | 5.93 | % | 0.49 | 0 | 0 | 1.52 | 0.92 | 0.03 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 12.50 | 4.65 | 6.35 | 5.50 | % | 0.44 | 0 | 0 | 1.39 | 0.90 | 0.03 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 13.00 | 4.30 | 5.95 | 5.13 | % | 0.39 | 0 | 0 | 1.34 | 0.88 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 13.50 | 4.00 | 5.55 | 4.78 | % | 0.35 | 0 | 0 | 1.30 | 0.86 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 14.00 | 3.65 | 5.15 | 4.40 | % | 0.31 | 0 | 0 | 1.25 | 0.84 | 0.05 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 14.50 | 2.86 | 4.75 | 3.81 | % | 0.26 | 0 | 0 | 1.20 | 0.81 | 0.05 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 15.00 | 3.00 | 4.50 | 3.75 | % | 0.25 | 0 | 0 | 0.80 | 0.78 | 0.06 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 15.50 | 2.45 | 3.50 | 2.98 | % | 0.19 | 0 | 0 | 0.58 | 0.74 | 0.06 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 16.00 | 2.81 | 3.25 | 3.03 | % | 0.19 | 0 | 0 | 0.79 | 0.71 | 0.07 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 16.50 | 2.52 | 2.92 | 2.72 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.78 | 0.67 | 0.07 | -0.02 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 17.00 | 1.90 | 2.59 | 2.25 | 2.50 | +0.25 | +11.12% | 0.13 | 26 | 3 | 0.69 | 0.63 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 17.50 | 1.99 | 2.46 | 2.23 | 2.15 | +0.30 | +16.22% | 0.13 | 8 | 3 | 0.79 | 0.59 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 18.00 | 1.82 | 1.99 | 1.91 | 2.07 | +0.53 | +34.42% | 0.11 | 26 | 17 | 0.75 | 0.55 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 18.50 | 1.16 | 2.09 | 1.63 | 1.99 | +0.44 | +28.39% | 0.09 | 3 | 1 | 0.72 | 0.51 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 1.39 | 1.65 | 1.52 | 1.57 | +0.27 | +20.77% | 0.08 | 3 | 1 | 0.75 | 0.47 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 19.50 | 1.16 | 1.66 | 1.41 | 1.47 | % | 0.07 | 3 | 0 | 0.78 | 0.44 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 20.00 | 0.83 | 1.51 | 1.17 | 1.33 | % | 0.06 | 6 | 0 | 0.74 | 0.40 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 20.50 | 0.95 | 1.39 | 1.17 | % | 0.06 | 0 | 0 | 0.80 | 0.37 | 0.08 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 21.00 | 0.68 | 1.25 | 0.97 | 1.14 | +0.34 | +42.50% | 0.05 | 37 | 34 | 0.77 | 0.34 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 22.00 | 0.69 | 1.04 | 0.87 | % | 0.04 | 0 | 0 | 0.82 | 0.29 | 0.07 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 23.00 | 0.49 | 0.88 | 0.69 | % | 0.03 | 0 | 0 | 0.82 | 0.24 | 0.06 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 24.00 | 0.42 | 0.73 | 0.58 | % | 0.02 | 0 | 0 | 0.83 | 0.21 | 0.05 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 25.00 | 0.12 | 0.67 | 0.40 | % | 0.02 | 0 | 0 | 0.77 | 0.18 | 0.05 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 26.00 | 0.27 | 1.76 | 1.02 | % | 0.04 | 0 | 0 | 1.15 | 0.13 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 27.00 | 0.01 | 1.97 | 0.99 | % | 0.04 | 0 | 0 | 1.07 | 0.11 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 1.42 | 0.05 | 0.02 | -0.01 | 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.28 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 2.30 | -0.02 | 0.01 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.24 | -0.04 | 0.02 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.18 | -0.05 | 0.02 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 12.00 | 0.01 | 0.52 | 0.27 | 0.25 | % | 0.02 | 3 | 0 | 0.80 | -0.08 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 12.50 | 0.01 | 0.58 | 0.30 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.03 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 13.00 | 0.02 | 0.65 | 0.34 | % | 0.03 | 0 | 0 | 0.74 | -0.12 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 13.50 | 0.40 | 0.68 | 0.54 | 0.41 | % | 0.04 | 5 | 0 | 0.89 | -0.14 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 14.00 | 0.19 | 0.82 | 0.51 | % | 0.04 | 0 | 0 | 0.78 | -0.16 | 0.05 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 14.50 | 0.43 | 0.93 | 0.68 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.87 | -0.19 | 0.05 | -0.02 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 15.00 | 0.64 | 1.11 | 0.88 | 0.81 | -0.55 | -40.45% | 0.06 | 5 | 1 | 0.84 | -0.22 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 15.50 | 0.83 | 1.50 | 1.17 | 0.92 | % | 0.08 | 3 | 0 | 0.89 | -0.26 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 16.00 | 1.03 | 1.39 | 1.21 | % | 0.08 | 0 | 0 | 0.82 | -0.29 | 0.07 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 16.50 | 1.22 | 1.40 | 1.31 | 1.25 | % | 0.08 | 6 | 0 | 0.78 | -0.33 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 17.00 | 1.36 | 1.82 | 1.59 | 1.66 | % | 0.09 | 4 | 0 | 0.80 | -0.37 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 17.50 | 1.67 | 1.95 | 1.81 | 1.81 | % | 0.10 | 6 | 0 | 0.78 | -0.41 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST | |
| 18.00 | 2.05 | 2.33 | 2.19 | % | 0.12 | 0 | 0 | 0.83 | -0.45 | 0.08 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 18.50 | 2.35 | 2.62 | 2.49 | % | 0.13 | 0 | 0 | 0.83 | -0.49 | 0.08 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 19.00 | 2.40 | 2.93 | 2.67 | % | 0.14 | 0 | 0 | 0.78 | -0.53 | 0.08 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 19.50 | 2.99 | 3.25 | 3.12 | % | 0.16 | 0 | 0 | 0.83 | -0.56 | 0.08 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 20.00 | 3.15 | 3.60 | 3.38 | % | 0.17 | 0 | 0 | 0.79 | -0.60 | 0.08 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 20.50 | 3.65 | 4.10 | 3.88 | % | 0.19 | 0 | 0 | 0.86 | -0.63 | 0.08 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 21.00 | 3.90 | 4.50 | 4.20 | % | 0.20 | 0 | 0 | 0.83 | -0.66 | 0.07 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 22.00 | 4.70 | 5.30 | 5.00 | % | 0.23 | 0 | 0 | 0.89 | -0.71 | 0.07 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 23.00 | 3.90 | 7.60 | 5.75 | % | 0.25 | 0 | 0 | 1.58 | -0.76 | 0.06 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 24.00 | 4.80 | 8.50 | 6.65 | % | 0.28 | 0 | 0 | 1.63 | -0.79 | 0.05 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 25.00 | 5.70 | 9.40 | 7.55 | % | 0.30 | 0 | 0 | 1.67 | -0.82 | 0.05 | -0.02 | 1/9/2026 3:59:54 PM EST | |||
| 26.00 | 6.65 | 10.30 | 8.48 | % | 0.33 | 0 | 0 | 1.71 | -0.87 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 27.00 | 7.45 | 11.25 | 9.35 | % | 0.35 | 0 | 0 | 1.76 | -0.89 | 0.04 | -0.01 | 1/9/2026 3:59:54 PM EST | |||
| 30.00 | 10.35 | 14.15 | 12.25 | % | 0.41 | 0 | 0 | 1.92 | -0.95 | 0.02 | -0.01 | 1/9/2026 3:59:54 PM EST |