Options Chain for OSCAR HEALTH INC CL A (OSCR) - $14.23 as of 4/8/2026 7:46:34 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 | 9.00 | 10.15 | 9.58 | % | 1.92 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 6.00 | 8.15 | 9.30 | 8.73 | % | 1.46 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 7.00 | 6.85 | 8.20 | 7.53 | 6.00 | 0.00 | 0.00% | 1.08 | 0 | 6 | 2.37 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 8.00 | 6.20 | 6.80 | 6.50 | 6.45 | +1.45 | +29.00% | 0.81 | 3 | 245 | 1.47 | 0.98 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 9.00 | 5.45 | 5.90 | 5.68 | 5.79 | +1.69 | +41.22% | 0.63 | 162 | 342 | 1.37 | 0.95 | 0.02 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 10.00 | 4.65 | 4.95 | 4.80 | 4.82 | +1.50 | +45.19% | 0.48 | 290 | 498 | 0.91 | 0.91 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 11.00 | 3.50 | 4.15 | 3.83 | 3.80 | +1.30 | +52.00% | 0.35 | 97 | 319 | 1.15 | 0.86 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 12.00 | 3.05 | 3.25 | 3.15 | 3.12 | +1.14 | +57.58% | 0.26 | 165 | 1,529 | 0.87 | 0.80 | 0.07 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 13.00 | 2.38 | 2.52 | 2.45 | 2.45 | +1.10 | +81.49% | 0.19 | 682 | 1,794 | 0.85 | 0.71 | 0.09 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 14.00 | 1.74 | 1.98 | 1.86 | 1.84 | +0.86 | +87.76% | 0.13 | 487 | 4,134 | 0.84 | 0.62 | 0.10 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 15.00 | 1.30 | 1.40 | 1.35 | 1.37 | +0.71 | +107.58% | 0.09 | 323 | 1,472 | 0.81 | 0.51 | 0.11 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 16.00 | 0.91 | 1.00 | 0.96 | 0.98 | +0.55 | +127.91% | 0.06 | 374 | 2,311 | 0.79 | 0.41 | 0.11 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 17.00 | 0.61 | 0.71 | 0.66 | 0.68 | +0.43 | +172.00% | 0.04 | 559 | 1,879 | 0.78 | 0.32 | 0.10 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 18.00 | 0.45 | 0.50 | 0.48 | 0.44 | +0.24 | +120.00% | 0.03 | 371 | 612 | 0.79 | 0.25 | 0.08 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 19.00 | 0.28 | 0.36 | 0.32 | 0.35 | +0.19 | +118.75% | 0.02 | 32 | 381 | 0.78 | 0.19 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 20.00 | 0.19 | 0.26 | 0.23 | 0.25 | +0.12 | +92.31% | 0.01 | 130 | 519 | 0.76 | 0.16 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 21.00 | 0.13 | 0.21 | 0.17 | 0.19 | +0.13 | +216.67% | 0.01 | 3 | 264 | 0.81 | 0.12 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 22.00 | 0.09 | 0.36 | 0.23 | 0.19 | +0.16 | +533.34% | 0.01 | 5 | 48 | 0.93 | 0.09 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.34 | 0.17 | 0.10 | +0.06 | +150.00% | 0.01 | 1 | 67 | 1.15 | 0.06 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 1.07 | 0.04 | 0.02 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 25.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 35 | 43 | 0.85 | 0.04 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 1 | 1.14 | 0.02 | 0.01 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 1.17 | 0.02 | 0.01 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 10 | 1.21 | 0.01 | 0.01 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 12 | 1.28 | 0.01 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 70 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:52 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 64 | 77 | 1.10 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.31 | -0.02 | 0.01 | 0.00 | 4/6/2026 | 4/8/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.05 | -29.42% | 0.02 | 24 | 495 | 1.33 | -0.05 | 0.02 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.13 | -41.94% | 0.02 | 46 | 669 | 0.94 | -0.09 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 11.00 | 0.26 | 0.38 | 0.32 | 0.33 | -0.23 | -41.08% | 0.03 | 154 | 680 | 0.92 | -0.14 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 12.00 | 0.46 | 0.65 | 0.56 | 0.50 | -0.40 | -44.45% | 0.05 | 430 | 2,051 | 0.91 | -0.20 | 0.07 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 13.00 | 0.67 | 0.88 | 0.78 | 0.79 | -0.56 | -41.49% | 0.06 | 7,767 | 2,997 | 0.83 | -0.29 | 0.09 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 14.00 | 1.06 | 1.34 | 1.20 | 1.32 | -0.58 | -30.53% | 0.09 | 175 | 2,165 | 0.83 | -0.38 | 0.10 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 15.00 | 1.58 | 1.77 | 1.68 | 1.80 | -0.80 | -30.77% | 0.11 | 227 | 1,798 | 0.80 | -0.49 | 0.11 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 16.00 | 2.20 | 2.49 | 2.35 | 2.49 | -0.91 | -26.77% | 0.15 | 20 | 573 | 0.81 | -0.59 | 0.11 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 17.00 | 2.92 | 3.20 | 3.06 | 2.95 | -1.50 | -33.71% | 0.18 | 2 | 161 | 0.81 | -0.68 | 0.10 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 18.00 | 3.75 | 4.00 | 3.88 | 3.95 | -1.87 | -32.14% | 0.22 | 16 | 138 | 0.83 | -0.75 | 0.08 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 19.00 | 4.30 | 5.10 | 4.70 | 6.47 | 0.00 | 0.00% | 0.25 | 0 | 284 | 1.07 | -0.81 | 0.07 | -0.01 | 4/6/2026 | 4/8/2026 3:59:52 PM EST |
| 20.00 | 5.15 | 6.05 | 5.60 | 7.70 | 0.00 | 0.00% | 0.28 | 0 | 59 | 1.14 | -0.84 | 0.06 | -0.01 | 4/6/2026 | 4/8/2026 3:59:52 PM EST |
| 21.00 | 6.30 | 7.00 | 6.65 | 6.65 | -2.05 | -23.57% | 0.32 | 3 | 5 | 1.20 | -0.88 | 0.05 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 22.00 | 7.05 | 7.95 | 7.50 | 10.82 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.25 | -0.91 | 0.04 | -0.01 | 3/27/2026 | 4/8/2026 3:59:52 PM EST |
| 23.00 | 8.00 | 9.05 | 8.53 | % | 0.37 | 0 | 0 | 1.41 | -0.94 | 0.03 | -0.01 | 4/8/2026 3:59:52 PM EST | |||
| 24.00 | 8.85 | 9.90 | 9.38 | % | 0.39 | 0 | 0 | 1.37 | -0.96 | 0.02 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 25.00 | 9.85 | 10.95 | 10.40 | % | 0.42 | 0 | 0 | 1.48 | -0.96 | 0.02 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 26.00 | 10.75 | 12.20 | 11.48 | % | 0.44 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 27.00 | 11.75 | 13.20 | 12.48 | % | 0.46 | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 28.00 | 12.80 | 14.20 | 13.50 | % | 0.48 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 29.00 | 13.75 | 15.20 | 14.48 | % | 0.50 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 30.00 | 14.75 | 16.20 | 15.48 | % | 0.52 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 31.00 | 15.75 | 17.20 | 16.48 | % | 0.53 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 32.00 | 16.80 | 18.20 | 17.50 | % | 0.55 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 35.00 | 19.80 | 21.20 | 20.50 | % | 0.59 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST |