Options Chain for OSCAR HEALTH INC CL A (OSCR) - $31.81 as of 8/24/2026 8:54:28 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 | 27.30 | 30.65 | 28.98 | 19.65 | 0.00 | 0.00% | 9.66 | 0 | 4 | 7.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:58 PM EST |
| 5.00 | 25.60 | 28.65 | 27.13 | % | 5.43 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 6.00 | 24.65 | 27.65 | 26.15 | % | 4.36 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 7.00 | 23.65 | 26.65 | 25.15 | 20.00 | 0.00 | 0.00% | 3.59 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 8.00 | 22.60 | 25.70 | 24.15 | 16.84 | 0.00 | 0.00% | 3.02 | 0 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 21.65 | 24.70 | 23.18 | 7.50 | 0.00 | 0.00% | 2.58 | 0 | 8 | 3.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/24/2026 3:59:58 PM EST |
| 10.00 | 20.65 | 23.70 | 22.18 | 13.70 | 0.00 | 0.00% | 2.22 | 0 | 9 | 3.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:58 PM EST |
| 11.00 | 19.65 | 22.70 | 21.18 | 10.77 | 0.00 | 0.00% | 1.93 | 0 | 8 | 3.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 3:59:58 PM EST |
| 12.00 | 18.85 | 21.65 | 20.25 | 10.60 | 0.00 | 0.00% | 1.69 | 0 | 27 | 2.82 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 17.65 | 20.70 | 19.18 | 9.75 | 0.00 | 0.00% | 1.48 | 0 | 76 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 16.85 | 19.70 | 18.28 | 13.02 | 0.00 | 0.00% | 1.31 | 0 | 37 | 2.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 15.60 | 18.70 | 17.15 | 16.31 | 0.00 | 0.00% | 1.14 | 0 | 456 | 2.29 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 14.10 | 17.75 | 15.93 | 15.30 | 0.00 | 0.00% | 1.00 | 0 | 58 | 2.16 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 13.75 | 16.15 | 14.95 | 9.65 | 0.00 | 0.00% | 0.88 | 0 | 102 | 1.99 | 0.98 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 12.80 | 15.75 | 14.28 | 12.50 | 0.00 | 0.00% | 0.79 | 0 | 51 | 1.87 | 0.96 | 0.01 | -0.01 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 12.15 | 14.70 | 13.43 | 12.60 | 0.00 | 0.00% | 0.71 | 0 | 110 | 1.72 | 0.96 | 0.01 | -0.01 | 7/31/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 11.20 | 13.85 | 12.53 | 12.80 | 0.00 | 0.00% | 0.63 | 0 | 295 | 1.65 | 0.93 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 10.45 | 12.95 | 11.70 | 8.23 | 0.00 | 0.00% | 0.56 | 0 | 273 | 1.56 | 0.92 | 0.01 | -0.02 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 8.85 | 11.40 | 10.13 | 11.22 | +1.39 | +14.14% | 0.46 | 1 | 272 | 1.46 | 0.91 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 7.95 | 10.50 | 9.23 | 6.65 | 0.00 | 0.00% | 0.40 | 0 | 35 | 1.24 | 0.88 | 0.02 | -0.02 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 7.75 | 9.40 | 8.58 | 7.85 | 0.00 | 0.00% | 0.36 | 0 | 101 | 1.06 | 0.88 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 6.35 | 8.90 | 7.63 | 8.46 | 0.00 | 0.00% | 0.31 | 0 | 193 | 1.11 | 0.85 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 6.05 | 7.85 | 6.95 | 6.45 | 0.00 | 0.00% | 0.27 | 0 | 258 | 0.66 | 0.82 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 4.90 | 7.75 | 6.33 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 304 | 0.65 | 0.79 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 4.20 | 6.55 | 5.38 | 5.09 | 0.00 | 0.00% | 0.19 | 0 | 598 | 0.63 | 0.75 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 29.00 | 4.55 | 4.90 | 4.73 | 4.65 | -0.20 | -4.13% | 0.16 | 53 | 427 | 0.64 | 0.70 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 3.40 | 4.25 | 3.83 | 4.10 | +0.38 | +10.22% | 0.13 | 48 | 1,422 | 0.57 | 0.65 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 31.00 | 3.45 | 3.85 | 3.65 | 3.45 | +0.20 | +6.16% | 0.12 | 20 | 535 | 0.64 | 0.60 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 32.00 | 3.00 | 3.40 | 3.20 | 3.10 | +0.21 | +7.27% | 0.10 | 125 | 788 | 0.66 | 0.55 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 33.00 | 2.29 | 3.15 | 2.72 | 2.75 | +0.06 | +2.23% | 0.08 | 77 | 425 | 0.65 | 0.50 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 1.79 | 2.92 | 2.36 | 2.24 | -0.08 | -3.45% | 0.07 | 11 | 335 | 0.65 | 0.45 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 1.87 | 2.10 | 1.99 | 1.90 | -0.15 | -7.32% | 0.06 | 316 | 1,059 | 0.64 | 0.41 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 36.00 | 1.40 | 2.35 | 1.88 | 1.76 | +0.06 | +3.53% | 0.05 | 16 | 1,800 | 0.68 | 0.37 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 37.00 | 1.35 | 1.73 | 1.54 | 1.51 | +0.01 | +0.67% | 0.04 | 22 | 89 | 0.66 | 0.33 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 38.00 | 0.77 | 1.65 | 1.21 | 1.50 | +0.38 | +33.93% | 0.03 | 1 | 101 | 0.64 | 0.30 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 39.00 | 0.53 | 1.43 | 0.98 | 1.08 | -0.02 | -1.82% | 0.03 | 9 | 155 | 0.62 | 0.27 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 0.81 | 1.00 | 0.91 | 0.91 | -0.09 | -9.00% | 0.02 | 2,918 | 958 | 0.65 | 0.24 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 41.00 | 0.69 | 1.06 | 0.88 | 1.09 | +0.11 | +11.23% | 0.02 | 35 | 290 | 0.69 | 0.21 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 42.00 | 0.40 | 0.94 | 0.67 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.66 | 0.20 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 43.00 | 0.31 | 1.09 | 0.70 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.69 | 0.17 | 0.03 | -0.02 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 44.00 | 0.30 | 1.05 | 0.68 | 0.66 | +0.07 | +11.87% | 0.02 | 1 | 112 | 0.72 | 0.16 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 0.07 | 0.65 | 0.36 | 0.63 | +0.17 | +36.96% | 0.01 | 3 | 88 | 0.61 | 0.15 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.98 | 0.49 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.11 | 0.02 | -0.02 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 47.00 | 0.06 | 0.50 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.63 | 0.11 | 0.02 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.18 | 0 | 4 | 5.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.14 | 0 | 62 | 4.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 1.24 | 0.62 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 24 | 3.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.91 | 0.46 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.64 | 0.33 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 89 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 63 | 2.14 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.38 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.21 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.56 | 0.28 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.31 | -0.02 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 102 | 0.87 | -0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,164 | 1.03 | -0.04 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.22 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,775 | 0.72 | -0.07 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.04 | -18.19% | 0.01 | 2 | 105 | 0.70 | -0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 0.17 | 0.42 | 0.30 | 0.24 | -0.04 | -14.29% | 0.01 | 1 | 244 | 0.72 | -0.09 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 0.06 | 0.41 | 0.24 | 0.37 | -0.06 | -13.96% | 0.01 | 7 | 755 | 0.60 | -0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 0.31 | 0.89 | 0.60 | 0.49 | -0.08 | -14.04% | 0.02 | 12 | 115 | 0.72 | -0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.13 | -16.67% | 0.03 | 39 | 517 | 0.67 | -0.15 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 0.62 | 1.06 | 0.84 | 0.87 | -0.13 | -13.00% | 0.03 | 27 | 169 | 0.66 | -0.18 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 0.86 | 1.62 | 1.24 | 1.07 | -0.18 | -14.40% | 0.05 | 21 | 160 | 0.70 | -0.21 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 1.24 | 1.86 | 1.55 | 1.39 | -0.21 | -13.13% | 0.06 | 17 | 234 | 0.70 | -0.25 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 29.00 | 1.54 | 2.40 | 1.97 | 1.74 | -0.13 | -6.96% | 0.07 | 46 | 137 | 0.71 | -0.30 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 2.05 | 2.69 | 2.37 | 2.15 | -0.07 | -3.16% | 0.08 | 66 | 190 | 0.70 | -0.35 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 31.00 | 2.32 | 3.05 | 2.69 | 2.70 | -0.01 | -0.37% | 0.09 | 10 | 57 | 0.67 | -0.40 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 32.00 | 2.45 | 4.00 | 3.23 | 2.84 | -0.91 | -24.27% | 0.10 | 1 | 63 | 0.67 | -0.45 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 33.00 | 2.97 | 4.80 | 3.89 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 1,418 | 0.69 | -0.50 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 3.65 | 5.35 | 4.50 | 3.70 | -0.45 | -10.85% | 0.13 | 1 | 82 | 0.69 | -0.55 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 4.15 | 6.10 | 5.13 | 4.40 | -0.15 | -3.30% | 0.15 | 12 | 156 | 0.67 | -0.59 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 36.00 | 5.00 | 6.95 | 5.98 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.70 | -0.63 | 0.05 | -0.03 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 37.00 | 4.80 | 7.75 | 6.28 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.92 | -0.67 | 0.04 | -0.03 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 38.00 | 6.50 | 8.65 | 7.58 | 7.82 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.71 | -0.70 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 39.00 | 6.85 | 9.50 | 8.18 | % | 0.21 | 0 | 0 | 0.98 | -0.73 | 0.04 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 7.95 | 9.75 | 8.85 | 8.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | -0.76 | 0.04 | -0.03 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 41.00 | 8.45 | 10.40 | 9.43 | % | 0.23 | 0 | 0 | 0.81 | -0.79 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 42.00 | 9.55 | 11.30 | 10.43 | % | 0.25 | 0 | 0 | 0.82 | -0.80 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 43.00 | 10.45 | 12.20 | 11.33 | % | 0.26 | 0 | 0 | 0.84 | -0.83 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 44.00 | 10.90 | 13.10 | 12.00 | % | 0.27 | 0 | 0 | 0.84 | -0.84 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 12.30 | 14.05 | 13.18 | % | 0.29 | 0 | 0 | 0.86 | -0.85 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 46.00 | 12.65 | 15.10 | 13.88 | % | 0.30 | 0 | 0 | 0.92 | -0.89 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 47.00 | 13.60 | 15.95 | 14.78 | % | 0.31 | 0 | 0 | 0.90 | -0.89 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST |