Options Chain for OSCAR HEALTH INC CL A (OSCR) - $19.24 as of 5/7/2026 8:54:13 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 | 14.35 | 15.85 | 15.10 | 14.55 | 0.00 | 0.00% | 3.02 | 0 | 1 | 7.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 6.00 | 13.35 | 14.85 | 14.10 | 13.10 | 0.00 | 0.00% | 2.35 | 0 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 7.00 | 12.35 | 13.90 | 13.13 | 12.10 | 0.00 | 0.00% | 1.88 | 0 | 7 | 5.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 8.00 | 11.35 | 12.85 | 12.10 | 11.20 | 0.00 | 0.00% | 1.51 | 0 | 231 | 4.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 9.00 | 10.35 | 11.85 | 11.10 | 7.45 | 0.00 | 0.00% | 1.23 | 0 | 163 | 4.25 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 9:59:00 AM EST |
| 10.00 | 9.35 | 10.85 | 10.10 | 8.50 | 0.00 | 0.00% | 1.01 | 0 | 266 | 3.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 10.50 | 8.85 | 10.35 | 9.60 | 7.10 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:00 AM EST |
| 11.00 | 8.35 | 9.85 | 9.10 | 8.91 | +0.72 | +8.80% | 0.83 | 1 | 212 | 2.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 11.50 | 7.85 | 9.45 | 8.65 | 7.53 | 0.00 | 0.00% | 0.75 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 12.00 | 7.35 | 8.90 | 8.13 | 8.03 | +0.03 | +0.38% | 0.68 | 10 | 829 | 2.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 12.50 | 6.85 | 8.35 | 7.60 | 7.36 | 0.00 | 0.00% | 0.61 | 0 | 265 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 13.00 | 6.35 | 7.85 | 7.10 | 7.00 | 0.00 | 0.00% | 0.55 | 0 | 1,369 | 2.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 13.50 | 5.85 | 7.35 | 6.60 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 14.00 | 6.25 | 6.85 | 6.55 | 6.11 | +0.01 | +0.17% | 0.47 | 4 | 3,128 | 2.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 14.50 | 5.55 | 6.45 | 6.00 | 3.75 | 0.00 | 0.00% | 0.41 | 0 | 20 | 2.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 15.00 | 5.55 | 5.85 | 5.70 | 5.60 | +0.57 | +11.34% | 0.38 | 26 | 1,381 | 1.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 15.50 | 4.70 | 5.40 | 5.05 | 4.85 | +1.90 | +64.41% | 0.33 | 10 | 43 | 1.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 16.00 | 4.55 | 4.85 | 4.70 | 4.77 | +0.67 | +16.35% | 0.29 | 20 | 2,697 | 1.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 16.50 | 4.10 | 4.50 | 4.30 | 3.52 | 0.00 | 0.00% | 0.26 | 0 | 710 | 1.54 | 1.00 | 0.03 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 17.00 | 3.60 | 3.85 | 3.73 | 3.90 | +1.00 | +34.49% | 0.22 | 29 | 2,894 | 1.26 | 0.96 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 17.50 | 2.95 | 3.40 | 3.18 | 2.73 | +0.28 | +11.43% | 0.18 | 1 | 605 | 1.20 | 0.92 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 18.00 | 2.59 | 2.92 | 2.76 | 2.75 | +0.61 | +28.51% | 0.15 | 72 | 5,777 | 1.08 | 0.85 | 0.13 | -0.02 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 18.50 | 2.16 | 2.48 | 2.32 | 2.21 | +0.52 | +30.77% | 0.13 | 33 | 906 | 1.02 | 0.78 | 0.15 | -0.03 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 19.00 | 1.81 | 2.03 | 1.92 | 1.97 | +0.47 | +31.34% | 0.10 | 159 | 1,918 | 0.72 | 0.70 | 0.17 | -0.04 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 19.50 | 1.25 | 1.66 | 1.46 | 1.56 | +0.39 | +33.34% | 0.07 | 147 | 505 | 0.63 | 0.61 | 0.18 | -0.04 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 20.00 | 1.11 | 1.15 | 1.13 | 1.16 | +0.36 | +45.00% | 0.06 | 729 | 3,718 | 0.73 | 0.52 | 0.19 | -0.04 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 21.00 | 0.56 | 0.63 | 0.60 | 0.67 | +0.22 | +48.89% | 0.03 | 642 | 1,824 | 0.72 | 0.34 | 0.17 | -0.04 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 22.00 | 0.29 | 0.36 | 0.33 | 0.33 | +0.13 | +65.00% | 0.02 | 565 | 1,104 | 0.70 | 0.18 | 0.13 | -0.03 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 23.00 | 0.10 | 0.19 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 64 | 1,075 | 0.65 | 0.09 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 10 | 69 | 0.70 | 0.04 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 68 | 547 | 0.88 | 0.01 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.44 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:00 AM EST | |||
| 28.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:00 AM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:00 AM EST | |||
| 30.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:00 AM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:00 AM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:00 AM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:00 AM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/7/2026 9:59:00 AM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:00 AM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.10 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:00 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 579 | 2.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 9:59:00 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 931 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:00 AM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,634 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 8,414 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 13.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 7,055 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 359 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 2,571 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 15.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:00 AM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 1,982 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 4,129 | 0.85 | 0.00 | 0.03 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 2,185 | 0.77 | -0.04 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 17.50 | 0.01 | 0.28 | 0.15 | 0.09 | -0.06 | -40.00% | 0.01 | 2 | 313 | 0.99 | -0.08 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 18.00 | 0.07 | 0.16 | 0.12 | 0.12 | -0.11 | -47.83% | 0.01 | 7 | 565 | 0.71 | -0.15 | 0.13 | -0.02 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 18.50 | 0.11 | 0.22 | 0.17 | 0.17 | -0.14 | -45.17% | 0.01 | 18 | 334 | 0.65 | -0.22 | 0.15 | -0.03 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 19.00 | 0.17 | 0.27 | 0.22 | 0.28 | -0.19 | -40.43% | 0.01 | 18 | 449 | 0.72 | -0.30 | 0.17 | -0.04 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 19.50 | 0.28 | 0.41 | 0.35 | 0.62 | +0.06 | +10.72% | 0.02 | 1 | 20 | 0.79 | -0.39 | 0.18 | -0.04 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 20.00 | 0.46 | 0.53 | 0.50 | 0.45 | -0.45 | -50.00% | 0.03 | 30 | 233 | 0.74 | -0.48 | 0.19 | -0.04 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 21.00 | 0.87 | 1.06 | 0.97 | 1.15 | -0.40 | -25.81% | 0.05 | 79 | 70 | 0.72 | -0.66 | 0.17 | -0.04 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 22.00 | 1.48 | 2.38 | 1.93 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.39 | -0.82 | 0.13 | -0.03 | 4/30/2026 | 5/7/2026 9:59:00 AM EST |
| 23.00 | 2.23 | 3.80 | 3.02 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 2.39 | -0.92 | 0.08 | -0.02 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |
| 24.00 | 3.20 | 4.60 | 3.90 | 5.95 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.80 | -0.96 | 0.04 | -0.01 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |
| 25.00 | 4.05 | 4.85 | 4.45 | 4.55 | -0.67 | -12.84% | 0.18 | 1 | 9 | 1.95 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 26.00 | 5.10 | 6.65 | 5.88 | 6.14 | -0.99 | -13.89% | 0.23 | 1 | 17 | 2.17 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 27.00 | 6.10 | 7.65 | 6.88 | 8.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |
| 28.00 | 7.15 | 7.45 | 7.30 | 8.10 | -0.45 | -5.27% | 0.26 | 1 | 4 | 2.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:00 AM EST |
| 29.00 | 8.15 | 9.65 | 8.90 | 10.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |
| 30.00 | 9.10 | 10.65 | 9.88 | 11.81 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |
| 31.00 | 10.15 | 11.65 | 10.90 | 12.81 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |
| 32.00 | 11.10 | 12.65 | 11.88 | 13.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |
| 35.00 | 14.15 | 15.65 | 14.90 | 16.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:00 AM EST |