Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.30 as of 3/20/2026 1:48:59 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 | 7.35 | 8.20 | 7.78 | 8.83 | 0.00 | 0.00% | 1.56 | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 6.45 | 7.50 | 6.98 | 7.36 | 0.00 | 0.00% | 1.16 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 5.35 | 6.60 | 5.98 | 6.28 | -0.10 | -1.57% | 0.85 | 1 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 4.45 | 5.60 | 5.03 | 5.34 | +0.19 | +3.69% | 0.63 | 3 | 4 | 4.88 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.50 | 3.80 | 5.40 | 4.60 | 4.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 3.25 | 4.10 | 3.68 | 4.44 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 9.50 | 2.85 | 4.30 | 3.58 | % | 0.38 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 10.00 | 2.38 | 3.90 | 3.14 | 3.63 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.84 | 0.99 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 10.50 | 2.00 | 3.40 | 2.70 | 3.67 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.45 | 0.96 | 0.07 | -0.01 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 1.51 | 2.31 | 1.91 | 1.97 | -0.63 | -24.24% | 0.17 | 1 | 6 | 2.08 | 0.91 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.50 | 1.11 | 2.25 | 1.68 | 1.96 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.46 | 0.83 | 0.20 | -0.02 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 0.72 | 0.89 | 0.81 | 0.80 | -0.70 | -46.67% | 0.07 | 11 | 29 | 0.62 | 0.71 | 0.28 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 12.50 | 0.40 | 0.57 | 0.49 | 0.43 | -0.75 | -63.56% | 0.04 | 111 | 58 | 0.61 | 0.56 | 0.33 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 0.28 | 0.37 | 0.33 | 0.30 | -0.55 | -64.71% | 0.03 | 208 | 93 | 0.69 | 0.39 | 0.32 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.50 | 0.15 | 0.19 | 0.17 | 0.16 | -0.31 | -65.96% | 0.01 | 432 | 288 | 0.68 | 0.26 | 0.26 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.20 | -66.67% | 0.01 | 1,129 | 712 | 0.68 | 0.17 | 0.19 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 98 | 1,120 | 0.74 | 0.10 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 390 | 2,772 | 0.78 | 0.07 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 56 | 981 | 0.86 | 0.04 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 0.01 | 0.21 | 0.11 | 0.03 | -0.01 | -25.00% | 0.01 | 24 | 778 | 1.19 | 0.02 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.23 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 365 | 1.14 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 162 | 2.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.02 | -50.00% | 0.01 | 13 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.95 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:00 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.51 | 0.26 | % | 0.04 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.30 | % | 0.01 | 1 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.77 | -0.01 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 79 | 0.84 | -0.04 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 633 | 110 | 0.82 | -0.09 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.50 | 0.04 | 0.14 | 0.09 | 0.14 | +0.07 | +100.00% | 0.01 | 412 | 154 | 0.65 | -0.17 | 0.20 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 0.21 | 0.26 | 0.24 | 0.22 | +0.10 | +83.34% | 0.02 | 553 | 1,242 | 0.70 | -0.29 | 0.28 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 12.50 | 0.34 | 0.45 | 0.40 | 0.40 | +0.16 | +66.67% | 0.03 | 758 | 836 | 0.65 | -0.44 | 0.33 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 0.65 | 0.71 | 0.68 | 0.68 | +0.33 | +94.29% | 0.05 | 407 | 406 | 0.66 | -0.61 | 0.32 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.50 | 0.98 | 1.19 | 1.09 | 1.10 | +0.56 | +103.71% | 0.08 | 256 | 779 | 0.73 | -0.74 | 0.26 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 1.40 | 1.67 | 1.54 | 1.59 | +0.66 | +70.97% | 0.11 | 158 | 326 | 0.78 | -0.83 | 0.19 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 14.50 | 1.86 | 2.10 | 1.98 | 1.93 | +0.48 | +33.11% | 0.14 | 5 | 323 | 1.14 | -0.90 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 2.31 | 2.57 | 2.44 | 2.47 | +1.18 | +91.48% | 0.16 | 168 | 323 | 1.23 | -0.93 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 15.50 | 2.46 | 3.05 | 2.76 | 2.70 | +1.13 | +71.98% | 0.18 | 11 | 68 | 1.33 | -0.96 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 2.99 | 3.55 | 3.27 | 2.31 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.46 | -0.98 | 0.03 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 16.50 | 3.45 | 4.15 | 3.80 | 3.35 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.83 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 17.00 | 3.95 | 4.70 | 4.33 | 4.22 | +0.42 | +11.06% | 0.25 | 20 | 27 | 2.07 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 17.50 | 4.50 | 5.20 | 4.85 | 4.27 | 0.00 | 0.00% | 0.28 | 0 | 24 | 2.19 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 18.00 | 4.90 | 6.20 | 5.55 | 4.68 | 0.00 | 0.00% | 0.31 | 0 | 53 | 3.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 18.50 | 5.40 | 6.15 | 5.78 | % | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 19.00 | 5.90 | 6.65 | 6.28 | 5.72 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 19.50 | 6.40 | 7.10 | 6.75 | 6.36 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 20.00 | 6.90 | 7.60 | 7.25 | 6.73 | 0.00 | 0.00% | 0.36 | 0 | 74 | 2.48 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 20.50 | 7.40 | 8.10 | 7.75 | % | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 21.00 | 7.90 | 8.70 | 8.30 | 7.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 21.50 | 8.35 | 9.15 | 8.75 | % | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 22.00 | 8.90 | 9.65 | 9.28 | 8.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 22.50 | 9.40 | 10.15 | 9.78 | 8.92 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 23.00 | 9.90 | 10.65 | 10.28 | 9.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 23.50 | 10.40 | 11.15 | 10.78 | 10.26 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 24.00 | 10.90 | 11.65 | 11.28 | 10.58 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 24.50 | 11.40 | 12.05 | 11.73 | 11.72 | +0.82 | +7.53% | 0.48 | 18 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 25.00 | 11.45 | 12.85 | 12.15 | 11.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |