Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.71 as of 2/20/2026 6:48:48 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 | 7.75 | 8.90 | 8.33 | 11.80 | 0.00 | 0.00% | 1.67 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 3:59:53 PM EST |
| 6.00 | 6.20 | 7.90 | 7.05 | % | 1.18 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 7.00 | 6.05 | 6.95 | 6.50 | 6.75 | 0.00 | 0.00% | 0.93 | 0 | 12 | 1.77 | 0.98 | 0.01 | 0.00 | 2/4/2026 | 2/20/2026 3:59:53 PM EST |
| 8.00 | 4.95 | 5.95 | 5.45 | 5.95 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.48 | 0.96 | 0.02 | 0.00 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 9.00 | 4.10 | 5.05 | 4.58 | 5.20 | 0.00 | 0.00% | 0.51 | 0 | 29 | 1.30 | 0.92 | 0.04 | -0.01 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 10.00 | 3.20 | 4.15 | 3.68 | 3.89 | 0.00 | 0.00% | 0.37 | 0 | 91 | 1.14 | 0.86 | 0.05 | -0.01 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 11.00 | 2.51 | 3.05 | 2.78 | 2.71 | -0.21 | -7.20% | 0.25 | 14 | 89 | 0.66 | 0.78 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 12.00 | 2.00 | 2.24 | 2.12 | 2.20 | -0.25 | -10.21% | 0.18 | 10 | 221 | 0.68 | 0.70 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.00 | 1.47 | 1.53 | 1.50 | 1.50 | -0.12 | -7.41% | 0.12 | 170 | 786 | 0.64 | 0.59 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.00 | 1.03 | 1.08 | 1.06 | 1.04 | -0.20 | -16.13% | 0.08 | 38 | 592 | 0.64 | 0.48 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.00 | 0.71 | 0.78 | 0.75 | 0.73 | -0.14 | -16.10% | 0.05 | 8 | 1,849 | 0.64 | 0.38 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.00 | 0.41 | 0.55 | 0.48 | 0.52 | -0.16 | -23.53% | 0.03 | 150 | 1,023 | 0.63 | 0.28 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 0.34 | 0.39 | 0.37 | 0.36 | -0.14 | -28.00% | 0.02 | 14 | 1,208 | 0.66 | 0.21 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 0.25 | 0.33 | 0.29 | 0.25 | -0.09 | -26.48% | 0.02 | 3 | 2,111 | 0.69 | 0.16 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.01 | -3.45% | 0.01 | 85 | 1,149 | 0.71 | 0.12 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 0.12 | 0.30 | 0.21 | 0.14 | -0.03 | -17.65% | 0.01 | 10 | 2,656 | 0.77 | 0.09 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 0.08 | 0.32 | 0.20 | 0.11 | -0.07 | -38.89% | 0.01 | 8 | 613 | 0.81 | 0.06 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 0.02 | 0.20 | 0.11 | 0.07 | -0.07 | -50.00% | 0.01 | 28 | 549 | 0.74 | 0.06 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.92 | 0.03 | 0.02 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.07 | -41.18% | 0.01 | 4 | 776 | 0.86 | 0.03 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.06 | -66.67% | 0.01 | 1 | 2,393 | 1.13 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.89 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.04 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,308 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:53 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 | 0.01 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 3:59:53 PM EST |
| 6.00 | 0.02 | 0.09 | 0.06 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 7.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.94 | -0.02 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 883 | 0.93 | -0.04 | 0.02 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 9.00 | 0.08 | 0.23 | 0.16 | 0.13 | +0.01 | +8.34% | 0.02 | 42 | 873 | 0.78 | -0.08 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 10.00 | 0.19 | 0.25 | 0.22 | 0.16 | -0.09 | -36.00% | 0.02 | 42 | 1,022 | 0.69 | -0.14 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 11.00 | 0.34 | 0.45 | 0.40 | 0.45 | +0.02 | +4.66% | 0.04 | 137 | 1,169 | 0.66 | -0.22 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 12.00 | 0.62 | 0.76 | 0.69 | 0.76 | +0.03 | +4.11% | 0.06 | 145 | 3,087 | 0.64 | -0.30 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 13.00 | 1.14 | 1.25 | 1.20 | 1.15 | +0.10 | +9.53% | 0.09 | 62 | 967 | 0.65 | -0.41 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 14.00 | 1.50 | 1.75 | 1.63 | 1.70 | +0.05 | +3.03% | 0.12 | 118 | 2,114 | 0.60 | -0.52 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 15.00 | 2.29 | 2.49 | 2.39 | 2.42 | +0.22 | +10.00% | 0.16 | 9 | 3,197 | 0.64 | -0.62 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 16.00 | 3.05 | 3.30 | 3.18 | 3.30 | +0.20 | +6.46% | 0.20 | 10 | 1,119 | 0.66 | -0.72 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 3.60 | 4.30 | 3.95 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 1,715 | 0.86 | -0.79 | 0.09 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 4.40 | 5.25 | 4.83 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 1,656 | 0.93 | -0.84 | 0.07 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 5.30 | 6.15 | 5.73 | 5.47 | 0.00 | 0.00% | 0.30 | 0 | 465 | 0.96 | -0.88 | 0.06 | -0.01 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 6.25 | 7.15 | 6.70 | 6.57 | 0.00 | 0.00% | 0.34 | 0 | 253 | 1.04 | -0.91 | 0.04 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 7.20 | 8.15 | 7.68 | 7.38 | 0.00 | 0.00% | 0.37 | 0 | 90 | 1.12 | -0.94 | 0.04 | 0.00 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 8.20 | 9.10 | 8.65 | 8.58 | 0.00 | 0.00% | 0.39 | 0 | 333 | 1.15 | -0.94 | 0.03 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 9.20 | 10.30 | 9.75 | 9.95 | 0.00 | 0.00% | 0.42 | 0 | 145 | 1.36 | -0.97 | 0.02 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 10.15 | 11.85 | 11.00 | 10.37 | 0.00 | 0.00% | 0.46 | 0 | 120 | 1.75 | -0.97 | 0.02 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 11.15 | 12.85 | 12.00 | 9.56 | 0.00 | 0.00% | 0.48 | 0 | 108 | 1.82 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 12.15 | 13.30 | 12.73 | 9.70 | 0.00 | 0.00% | 0.49 | 0 | 26 | 1.54 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 13.15 | 14.90 | 14.03 | 10.40 | 0.00 | 0.00% | 0.52 | 0 | 17 | 1.96 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 14.15 | 15.85 | 15.00 | % | 0.54 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 29.00 | 15.15 | 16.85 | 16.00 | % | 0.55 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 30.00 | 16.15 | 17.90 | 17.03 | 15.16 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 17.15 | 18.85 | 18.00 | % | 0.58 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 32.00 | 18.15 | 19.30 | 18.73 | % | 0.59 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 19.15 | 20.90 | 20.03 | % | 0.61 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 35.00 | 21.15 | 22.30 | 21.73 | 20.07 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 3:59:53 PM EST |