Options Chain for OSCAR HEALTH INC CL A (OSCR) - $16.28 as of 4/23/2026 6:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.90 | 13.90 | 13.40 | 12.00 | 0.00 | 0.00% | 4.47 | 0 | 458 | 3.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:53 PM EST |
| 5.00 | 10.90 | 11.90 | 11.40 | 10.65 | 0.00 | 0.00% | 2.28 | 0 | 273 | 2.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 6.00 | 9.90 | 10.90 | 10.40 | % | 1.73 | 0 | 562 | 2.21 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 7.00 | 8.80 | 9.95 | 9.38 | % | 1.34 | 0 | 0 | 1.97 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 8.00 | 8.00 | 8.95 | 8.48 | 8.30 | 0.00 | 0.00% | 1.06 | 0 | 536 | 1.70 | 0.98 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 9.00 | 7.05 | 8.00 | 7.53 | 7.38 | 0.00 | 0.00% | 0.84 | 0 | 53 | 1.52 | 0.97 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 10.00 | 6.15 | 6.70 | 6.43 | 6.54 | +0.12 | +1.87% | 0.64 | 10 | 1,360 | 1.02 | 0.94 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 11.00 | 5.25 | 6.05 | 5.65 | 4.90 | 0.00 | 0.00% | 0.51 | 0 | 111 | 1.15 | 0.91 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 12.00 | 4.50 | 5.00 | 4.75 | 4.70 | +0.05 | +1.08% | 0.40 | 4 | 841 | 0.70 | 0.87 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 13.00 | 3.90 | 4.15 | 4.03 | 3.80 | -0.25 | -6.18% | 0.31 | 2 | 544 | 0.78 | 0.81 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 14.00 | 3.20 | 3.40 | 3.30 | 3.10 | -0.10 | -3.13% | 0.24 | 21 | 3,114 | 0.76 | 0.75 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 15.00 | 2.68 | 2.74 | 2.71 | 2.70 | +0.02 | +0.75% | 0.18 | 47 | 4,989 | 0.77 | 0.68 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.00 | 2.06 | 2.20 | 2.13 | 1.99 | -0.10 | -4.79% | 0.13 | 24 | 1,135 | 0.74 | 0.60 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.00 | 1.60 | 1.75 | 1.68 | 1.56 | 0.00 | 0.00% | 0.10 | 109 | 4,587 | 0.74 | 0.52 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 18.00 | 1.22 | 1.38 | 1.30 | 1.25 | -0.04 | -3.11% | 0.07 | 55 | 1,599 | 0.73 | 0.44 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.00 | 0.98 | 1.05 | 1.02 | 1.00 | -0.23 | -18.70% | 0.05 | 332 | 1,548 | 0.74 | 0.37 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.00 | 0.74 | 0.81 | 0.78 | 0.95 | +0.15 | +18.75% | 0.04 | 223 | 8,655 | 0.73 | 0.30 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 21.00 | 0.54 | 0.71 | 0.63 | 0.54 | -0.02 | -3.58% | 0.03 | 18 | 543 | 0.75 | 0.24 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 22.00 | 0.42 | 0.57 | 0.50 | 0.42 | -0.02 | -4.55% | 0.02 | 54 | 2,464 | 0.76 | 0.19 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 23.00 | 0.27 | 0.44 | 0.36 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.74 | 0.16 | 0.05 | -0.01 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 24.00 | 0.22 | 0.36 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.76 | 0.13 | 0.04 | -0.01 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.31 | 0.21 | 0.21 | -0.02 | -8.70% | 0.01 | 1 | 6,228 | 0.73 | 0.10 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.76 | 0.08 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 27.00 | 0.01 | 0.40 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.76 | 0.07 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 28.00 | 0.05 | 0.19 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.78 | 0.06 | 0.02 | -0.01 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 29.00 | 0.04 | 0.16 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.05 | 0.02 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 30.00 | 0.06 | 0.23 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 34 | 6,950 | 0.88 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 31.00 | 0.02 | 0.14 | 0.08 | % | 0.00 | 0 | 58 | 0.81 | 0.03 | 0.01 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,769 | 1.16 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 8 | 0.96 | 0.02 | 0.01 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 35.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 8,540 | 0.85 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.03 | -60.00% | 0.02 | 3 | 345 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.65 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 8.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,275 | 1.07 | -0.02 | 0.01 | 0.00 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 317 | 1.31 | -0.03 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 2 | 2,248 | 0.88 | -0.06 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 11.00 | 0.20 | 0.29 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 26 | 655 | 0.85 | -0.09 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 12.00 | 0.35 | 0.56 | 0.46 | 0.37 | -0.03 | -7.50% | 0.04 | 26 | 4,818 | 0.87 | -0.13 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 13.00 | 0.51 | 0.61 | 0.56 | 0.50 | -0.07 | -12.29% | 0.04 | 114 | 2,698 | 0.78 | -0.19 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 14.00 | 0.79 | 0.90 | 0.85 | 0.88 | +0.03 | +3.53% | 0.06 | 7 | 1,231 | 0.78 | -0.25 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 15.00 | 1.09 | 1.25 | 1.17 | 1.18 | -0.10 | -7.82% | 0.08 | 4 | 10,939 | 0.74 | -0.32 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.00 | 1.57 | 1.73 | 1.65 | 1.70 | -0.01 | -0.59% | 0.10 | 132 | 359 | 0.75 | -0.40 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.00 | 2.04 | 2.25 | 2.15 | 2.25 | 0.00 | 0.00% | 0.13 | 56 | 5,016 | 0.72 | -0.48 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 18.00 | 2.67 | 2.88 | 2.78 | 3.05 | +0.17 | +5.91% | 0.15 | 161 | 229 | 0.72 | -0.56 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.33 | +10.41% | 0.18 | 4 | 218 | 0.73 | -0.63 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.00 | 4.15 | 4.45 | 4.30 | 4.40 | 0.00 | 0.00% | 0.21 | 4 | 2,183 | 0.74 | -0.70 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 21.00 | 5.00 | 5.40 | 5.20 | 5.12 | -0.48 | -8.58% | 0.25 | 2 | 325 | 0.79 | -0.76 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 22.00 | 5.80 | 6.35 | 6.08 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 517 | 0.79 | -0.81 | 0.06 | -0.01 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 23.00 | 6.50 | 7.35 | 6.93 | % | 0.30 | 0 | 7 | 1.01 | -0.84 | 0.05 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 24.00 | 7.40 | 8.25 | 7.83 | % | 0.33 | 0 | 0 | 1.03 | -0.87 | 0.04 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 25.00 | 8.40 | 9.20 | 8.80 | % | 0.35 | 0 | 2 | 1.07 | -0.90 | 0.04 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 26.00 | 9.30 | 10.25 | 9.78 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.15 | -0.92 | 0.03 | -0.01 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 27.00 | 10.25 | 11.20 | 10.73 | % | 0.40 | 0 | 0 | 1.18 | -0.93 | 0.03 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 28.00 | 11.20 | 12.20 | 11.70 | % | 0.42 | 0 | 0 | 1.24 | -0.94 | 0.02 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 29.00 | 12.30 | 13.15 | 12.73 | 12.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.26 | -0.95 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 30.00 | 13.25 | 14.15 | 13.70 | 13.52 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.31 | -0.96 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 31.00 | 14.15 | 15.20 | 14.68 | 15.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.38 | -0.97 | 0.01 | 0.00 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 32.00 | 15.15 | 16.80 | 15.98 | % | 0.50 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 33.00 | 16.15 | 17.30 | 16.73 | 17.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 35.00 | 18.15 | 19.80 | 18.98 | 18.51 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |