Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.71 as of 2/20/2026 8:05:38 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 | 7.75 | 10.15 | 8.95 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 7.00 | 5.75 | 7.40 | 6.58 | 6.62 | 0.00 | 0.00% | 0.94 | 0 | 6 | 7.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 8.00 | 4.75 | 6.60 | 5.68 | % | 0.71 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 9.00 | 3.85 | 6.15 | 5.00 | 4.83 | 0.00 | 0.00% | 0.56 | 0 | 3 | 6.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 9:58:50 AM EST |
| 9.50 | 3.50 | 5.05 | 4.28 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 10.00 | 2.86 | 4.25 | 3.56 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 9:58:50 AM EST |
| 10.50 | 2.34 | 4.60 | 3.47 | % | 0.33 | 0 | 0 | 4.46 | 0.99 | 0.01 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 11.00 | 1.87 | 3.20 | 2.54 | 1.78 | 0.00 | 0.00% | 0.23 | 0 | 32 | 2.91 | 0.97 | 0.05 | -0.01 | 2/6/2026 | 2/20/2026 9:58:50 AM EST |
| 11.50 | 1.49 | 2.73 | 2.11 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 11 | 2.30 | 0.93 | 0.11 | -0.02 | 2/5/2026 | 2/20/2026 9:58:50 AM EST |
| 12.00 | 1.40 | 1.53 | 1.47 | 1.25 | -0.24 | -16.11% | 0.12 | 4 | 123 | 0.86 | 0.84 | 0.19 | -0.03 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 12.50 | 0.74 | 1.55 | 1.15 | 1.09 | 0.00 | 0.00% | 0.09 | 0 | 429 | 1.19 | 0.71 | 0.28 | -0.03 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 13.00 | 0.64 | 0.73 | 0.69 | 0.69 | -0.08 | -10.39% | 0.05 | 20 | 304 | 0.67 | 0.55 | 0.34 | -0.04 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 13.50 | 0.38 | 0.45 | 0.42 | 0.42 | -0.19 | -31.15% | 0.03 | 140 | 799 | 0.61 | 0.38 | 0.34 | -0.03 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 14.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.14 | -36.85% | 0.02 | 462 | 1,119 | 0.65 | 0.24 | 0.28 | -0.03 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 14.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.14 | -58.34% | 0.01 | 321 | 1,182 | 0.61 | 0.15 | 0.20 | -0.02 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 772 | 2,028 | 0.68 | 0.09 | 0.13 | -0.02 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 15.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 1,709 | 0.80 | 0.05 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.81 | 0.03 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 16.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 494 | 0.88 | 0.02 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 1.77 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.26 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 339 | 2.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,049 | 2.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 9:58:50 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 9:58:50 AM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.38 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 9:58:50 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 9:58:50 AM EST |
| 21.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 72 | 3.53 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 9:58:50 AM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 9:58:50 AM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 9:58:50 AM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 9:58:50 AM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.14 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 9:58:50 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 9:58:50 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 9:58:50 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 9:58:50 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 7.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 9:58:50 AM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 79 | 5.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 9:58:50 AM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 9:58:50 AM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 88 | 3.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 9:58:50 AM EST |
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 102 | 3.01 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 9:58:50 AM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 28 | 2.69 | -0.01 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 9:58:50 AM EST |
| 11.00 | 0.00 | 0.44 | 0.22 | 0.02 | -0.02 | -50.00% | 0.02 | 1 | 527 | 0.73 | -0.03 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,003 | 0.98 | -0.07 | 0.11 | -0.02 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 12.00 | 0.06 | 0.10 | 0.08 | 0.12 | +0.04 | +50.00% | 0.01 | 34 | 1,317 | 0.68 | -0.16 | 0.19 | -0.03 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 12.50 | 0.15 | 0.18 | 0.17 | 0.19 | +0.06 | +46.16% | 0.01 | 122 | 627 | 0.65 | -0.29 | 0.28 | -0.03 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 13.00 | 0.28 | 0.34 | 0.31 | 0.35 | +0.13 | +59.10% | 0.02 | 30 | 911 | 0.75 | -0.45 | 0.34 | -0.04 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 13.50 | 0.50 | 0.62 | 0.56 | 0.62 | +0.26 | +72.23% | 0.04 | 9 | 846 | 0.60 | -0.62 | 0.34 | -0.03 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 14.00 | 0.83 | 0.91 | 0.87 | 0.86 | +0.17 | +24.64% | 0.06 | 20 | 596 | 0.63 | -0.76 | 0.28 | -0.03 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 14.50 | 1.20 | 1.56 | 1.38 | 1.31 | +0.25 | +23.59% | 0.10 | 7 | 358 | 0.90 | -0.85 | 0.20 | -0.02 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 15.00 | 1.64 | 1.94 | 1.79 | 2.01 | +0.51 | +34.00% | 0.12 | 1 | 425 | 1.00 | -0.91 | 0.13 | -0.02 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 15.50 | 2.11 | 2.59 | 2.35 | 1.99 | -0.13 | -6.14% | 0.15 | 10 | 112 | 1.34 | -0.95 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 16.00 | 2.44 | 3.10 | 2.77 | 2.54 | 0.00 | 0.00% | 0.17 | 0 | 80 | 1.29 | -0.97 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 16.50 | 3.05 | 3.55 | 3.30 | 3.07 | -0.37 | -10.76% | 0.20 | 6 | 55 | 1.29 | -0.98 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 9:58:50 AM EST |
| 17.00 | 3.15 | 4.10 | 3.63 | 3.27 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.67 | -1.00 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 9:58:50 AM EST |
| 17.50 | 3.65 | 4.55 | 4.10 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 94 | 1.52 | -1.00 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 9:58:50 AM EST |
| 18.00 | 4.15 | 5.20 | 4.68 | 4.52 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 18.50 | 4.65 | 5.70 | 5.18 | 4.39 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 9:58:50 AM EST |
| 19.00 | 5.15 | 6.20 | 5.68 | 4.32 | 0.00 | 0.00% | 0.30 | 0 | 34 | 1.82 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 9:58:50 AM EST |
| 19.50 | 5.65 | 6.65 | 6.15 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 20.00 | 6.15 | 7.15 | 6.65 | 6.62 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 9:58:50 AM EST |
| 20.50 | 6.65 | 7.65 | 7.15 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 21.00 | 7.15 | 8.15 | 7.65 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 9:58:50 AM EST |
| 22.00 | 8.15 | 9.15 | 8.65 | % | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 23.00 | 9.15 | 10.15 | 9.65 | % | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 24.00 | 10.15 | 11.15 | 10.65 | % | 0.44 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 25.00 | 11.15 | 12.60 | 11.88 | % | 0.48 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 9:58:50 AM EST | |||
| 26.00 | 12.15 | 13.60 | 12.88 | 12.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 9:58:50 AM EST |
| 27.00 | 13.15 | 14.60 | 13.88 | 13.21 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 9:58:50 AM EST |
| 30.00 | 16.15 | 17.60 | 16.88 | 16.27 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 9:58:50 AM EST |