Options Chain for OSCAR HEALTH INC CL A (OSCR) - $24.36 as of 5/20/2026 6:55:27 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 | 17.80 | 18.95 | 18.38 | 19.90 | 0.00 | 0.00% | 3.68 | 0 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 6.00 | 16.65 | 18.55 | 17.60 | % | 2.93 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 7.00 | 15.75 | 17.60 | 16.68 | 18.05 | 0.00 | 0.00% | 2.38 | 0 | 4 | 5.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 8.00 | 14.80 | 17.35 | 16.08 | 13.92 | 0.00 | 0.00% | 2.01 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 8.50 | 14.15 | 16.30 | 15.23 | 16.60 | 0.00 | 0.00% | 1.79 | 0 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 9.00 | 13.50 | 16.35 | 14.93 | 12.91 | 0.00 | 0.00% | 1.66 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 9.50 | 13.30 | 15.05 | 14.18 | % | 1.49 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 10.00 | 12.80 | 15.35 | 14.08 | % | 1.41 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 10.50 | 12.15 | 14.85 | 13.50 | 11.40 | 0.00 | 0.00% | 1.29 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 11.00 | 11.90 | 14.35 | 13.13 | 6.67 | 0.00 | 0.00% | 1.19 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:03 PM EST |
| 11.50 | 11.45 | 13.00 | 12.23 | 12.42 | -0.76 | -5.77% | 1.06 | 41 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 12.00 | 10.90 | 12.90 | 11.90 | % | 0.99 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 12.50 | 10.35 | 12.05 | 11.20 | 4.43 | 0.00 | 0.00% | 0.90 | 0 | 4 | 3.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:03 PM EST |
| 13.00 | 9.80 | 11.85 | 10.83 | 5.53 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:03 PM EST |
| 13.50 | 9.20 | 11.90 | 10.55 | 9.10 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 14.00 | 8.90 | 11.40 | 10.15 | 9.74 | 0.00 | 0.00% | 0.72 | 0 | 12 | 3.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 14.50 | 8.40 | 10.90 | 9.65 | 9.60 | 0.00 | 0.00% | 0.67 | 0 | 7 | 3.50 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 15.00 | 8.10 | 9.70 | 8.90 | 8.07 | 0.00 | 0.00% | 0.59 | 0 | 157 | 2.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 15.50 | 7.30 | 9.75 | 8.53 | 9.02 | -0.58 | -6.05% | 0.55 | 32 | 41 | 3.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 16.00 | 6.30 | 8.00 | 7.15 | 6.93 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.82 | 0.99 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 16.50 | 6.50 | 7.65 | 7.08 | 6.09 | 0.00 | 0.00% | 0.43 | 0 | 58 | 1.85 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 17.00 | 6.00 | 7.40 | 6.70 | 4.46 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.96 | 0.98 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 17.50 | 5.25 | 7.20 | 6.23 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.07 | 0.97 | 0.02 | -0.01 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 18.00 | 4.70 | 6.10 | 5.40 | 3.03 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.48 | 0.96 | 0.02 | -0.01 | 5/7/2026 | 5/20/2026 4:00:03 PM EST |
| 18.50 | 4.70 | 6.25 | 5.48 | 6.25 | 0.00 | 0.00% | 0.30 | 0 | 100 | 1.87 | 0.95 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 19.00 | 4.10 | 5.00 | 4.55 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.20 | 0.91 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 19.50 | 3.85 | 5.25 | 4.55 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 47 | 1.62 | 0.89 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 20.00 | 3.05 | 4.15 | 3.60 | 3.82 | -0.88 | -18.73% | 0.18 | 32 | 194 | 1.11 | 0.86 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 20.50 | 2.84 | 3.65 | 3.25 | 3.43 | -1.32 | -27.79% | 0.16 | 20 | 59 | 1.01 | 0.82 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 21.00 | 2.25 | 3.75 | 3.00 | 3.11 | -0.86 | -21.67% | 0.14 | 6 | 78 | 1.28 | 0.78 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 21.50 | 2.45 | 2.66 | 2.56 | 2.87 | % | 0.12 | 92 | 0 | 0.75 | 0.74 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 22.00 | 1.97 | 2.41 | 2.19 | 2.62 | -0.65 | -19.88% | 0.10 | 28 | 303 | 0.73 | 0.69 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 22.50 | 1.77 | 2.00 | 1.89 | 2.04 | % | 0.08 | 20 | 0 | 0.72 | 0.63 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 23.00 | 1.48 | 1.76 | 1.62 | 2.54 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.73 | 0.58 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 23.50 | 1.22 | 1.46 | 1.34 | 1.47 | % | 0.06 | 22 | 0 | 0.71 | 0.52 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 24.00 | 1.00 | 1.24 | 1.12 | 1.11 | -0.78 | -41.27% | 0.05 | 41 | 238 | 0.71 | 0.46 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 24.50 | 0.82 | 1.04 | 0.93 | 1.21 | -0.54 | -30.86% | 0.04 | 2 | 3 | 0.71 | 0.41 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 25.00 | 0.66 | 0.87 | 0.77 | 0.76 | -0.64 | -45.72% | 0.03 | 59 | 241 | 0.70 | 0.35 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 25.50 | 0.40 | 0.74 | 0.57 | 0.67 | -0.48 | -41.74% | 0.02 | 30 | 60 | 0.67 | 0.30 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 26.00 | 0.43 | 0.62 | 0.53 | 0.61 | -0.34 | -35.79% | 0.02 | 54 | 65 | 0.71 | 0.26 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 26.50 | 0.32 | 0.68 | 0.50 | 0.65 | -0.16 | -19.76% | 0.02 | 3 | 4 | 0.76 | 0.22 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 27.00 | 0.35 | 0.46 | 0.41 | 0.40 | -0.35 | -46.67% | 0.02 | 28 | 75 | 0.76 | 0.18 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 27.50 | 0.01 | 0.40 | 0.21 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.15 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 28.00 | 0.18 | 0.43 | 0.31 | 0.25 | -0.04 | -13.80% | 0.01 | 9 | 51 | 0.79 | 0.12 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 28.50 | 0.01 | 0.61 | 0.31 | 0.20 | -0.40 | -66.67% | 0.01 | 12 | 30 | 0.75 | 0.10 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 29.00 | 0.01 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.08 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.18 | -0.09 | -33.34% | 0.01 | 5 | 14 | 1.05 | 0.05 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 147 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.41 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.18 | 0.09 | 0.07 | +0.01 | +16.67% | 0.01 | 3 | 73 | 1.20 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.50 | -0.02 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.59 | -0.03 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.31 | -0.04 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 2.22 | 1.11 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 49 | 2.46 | -0.05 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 19.00 | 0.06 | 0.20 | 0.13 | 0.16 | +0.03 | +23.08% | 0.01 | 5 | 38 | 0.72 | -0.09 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 19.50 | 0.05 | 1.99 | 1.02 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 170 | 1.28 | -0.11 | 0.05 | -0.02 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 20.00 | 0.22 | 0.56 | 0.39 | 0.25 | +0.05 | +25.00% | 0.02 | 12 | 58 | 0.83 | -0.14 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 20.50 | 0.13 | 0.46 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.67 | -0.18 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 21.00 | 0.39 | 0.70 | 0.55 | 0.48 | +0.18 | +60.00% | 0.03 | 66 | 19 | 0.77 | -0.22 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 21.50 | 0.51 | 0.72 | 0.62 | 0.55 | +0.21 | +61.77% | 0.03 | 14 | 13 | 0.73 | -0.26 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 22.00 | 0.65 | 0.83 | 0.74 | 0.77 | +0.19 | +32.76% | 0.03 | 56 | 106 | 0.70 | -0.31 | 0.10 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 22.50 | 0.92 | 1.07 | 1.00 | 0.99 | +0.26 | +35.62% | 0.04 | 25 | 3 | 0.73 | -0.37 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 23.00 | 1.13 | 1.28 | 1.21 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.72 | -0.42 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 23.50 | 1.38 | 1.53 | 1.46 | % | 0.06 | 0 | 0 | 0.72 | -0.48 | 0.12 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 24.00 | 1.67 | 1.80 | 1.74 | 1.63 | +0.62 | +61.39% | 0.07 | 23 | 271 | 0.72 | -0.54 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 24.50 | 1.91 | 2.11 | 2.01 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.70 | -0.59 | 0.11 | -0.04 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 25.00 | 2.25 | 2.47 | 2.36 | 1.95 | +0.57 | +41.31% | 0.09 | 2 | 25 | 0.70 | -0.65 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 25.50 | 2.65 | 2.82 | 2.74 | 2.11 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.71 | -0.70 | 0.10 | -0.04 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 26.00 | 2.96 | 3.35 | 3.16 | 5.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | -0.74 | 0.10 | -0.04 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 26.50 | 2.98 | 3.90 | 3.44 | % | 0.13 | 0 | 0 | 0.96 | -0.78 | 0.09 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 27.00 | 3.50 | 4.25 | 3.88 | 4.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.93 | -0.82 | 0.08 | -0.03 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 27.50 | 3.85 | 4.75 | 4.30 | % | 0.16 | 0 | 0 | 0.99 | -0.85 | 0.07 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 28.00 | 4.20 | 5.20 | 4.70 | 3.71 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.02 | -0.88 | 0.06 | -0.02 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 28.50 | 4.70 | 5.60 | 5.15 | % | 0.18 | 0 | 0 | 1.01 | -0.90 | 0.05 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 29.00 | 5.20 | 6.20 | 5.70 | % | 0.20 | 0 | 0 | 1.13 | -0.92 | 0.04 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 30.00 | 5.90 | 7.30 | 6.60 | 5.66 | 0.00 | 0.00% | 0.22 | 0 | 60 | 1.31 | -0.95 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |