Options Chain for OSCAR HEALTH INC CL A (OSCR) - $29.75 as of 9/30/2026 9:26:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.35 | 29.50 | 27.93 | 15.50 | 0.00 | 0.00% | 9.31 | 0 | 11 | 7.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/30/2026 1:59:01 PM EST |
| 5.00 | 24.70 | 26.20 | 25.45 | 13.80 | 0.00 | 0.00% | 5.09 | 0 | 49 | 3.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/30/2026 1:59:01 PM EST |
| 6.00 | 23.30 | 26.70 | 25.00 | % | 4.17 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/30/2026 1:59:01 PM EST | |||
| 7.00 | 22.30 | 25.00 | 23.65 | % | 3.38 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/30/2026 1:59:01 PM EST | |||
| 8.00 | 21.30 | 24.15 | 22.73 | 21.84 | 0.00 | 0.00% | 2.84 | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 1:59:01 PM EST |
| 9.00 | 20.30 | 23.10 | 21.70 | 23.38 | 0.00 | 0.00% | 2.41 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 1:59:01 PM EST |
| 10.00 | 19.40 | 22.40 | 20.90 | 21.48 | 0.00 | 0.00% | 2.09 | 0 | 1,509 | 3.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/30/2026 1:59:01 PM EST |
| 11.00 | 18.40 | 21.25 | 19.83 | 19.11 | 0.00 | 0.00% | 1.80 | 0 | 74 | 2.63 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 1:59:01 PM EST |
| 12.00 | 17.35 | 19.75 | 18.55 | 15.75 | 0.00 | 0.00% | 1.55 | 0 | 73 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/30/2026 1:59:01 PM EST |
| 13.00 | 16.40 | 18.70 | 17.55 | 17.35 | 0.00 | 0.00% | 1.35 | 0 | 46 | 2.02 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/30/2026 1:59:01 PM EST |
| 14.00 | 16.25 | 17.35 | 16.80 | 16.82 | +1.14 | +7.27% | 1.20 | 1 | 40 | 1.63 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 15.00 | 14.40 | 16.40 | 15.40 | 12.37 | 0.00 | 0.00% | 1.03 | 0 | 114 | 1.53 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/30/2026 1:59:01 PM EST |
| 16.00 | 13.45 | 15.85 | 14.65 | 14.12 | 0.00 | 0.00% | 0.92 | 0 | 207 | 1.69 | 0.99 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 1:59:01 PM EST |
| 17.00 | 12.55 | 14.40 | 13.48 | 12.59 | 0.00 | 0.00% | 0.79 | 0 | 452 | 1.30 | 0.99 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 1:59:01 PM EST |
| 18.00 | 11.65 | 13.40 | 12.53 | 14.47 | 0.00 | 0.00% | 0.70 | 0 | 221 | 1.20 | 0.98 | 0.01 | -0.01 | 9/18/2026 | 9/30/2026 1:59:01 PM EST |
| 19.00 | 11.65 | 12.45 | 12.05 | 11.20 | -1.84 | -14.11% | 0.63 | 1 | 59 | 1.13 | 0.97 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 20.00 | 10.55 | 11.45 | 11.00 | 10.30 | -0.05 | -0.49% | 0.55 | 10 | 783 | 1.03 | 0.95 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 21.00 | 8.80 | 10.60 | 9.70 | 13.16 | 0.00 | 0.00% | 0.46 | 0 | 59 | 1.01 | 0.93 | 0.01 | -0.01 | 9/15/2026 | 9/30/2026 1:59:01 PM EST |
| 22.00 | 8.05 | 9.75 | 8.90 | 10.25 | 0.00 | 0.00% | 0.40 | 0 | 543 | 0.98 | 0.91 | 0.02 | -0.02 | 9/21/2026 | 9/30/2026 1:59:01 PM EST |
| 23.00 | 7.25 | 8.85 | 8.05 | 6.75 | 0.00 | 0.00% | 0.35 | 0 | 112 | 0.92 | 0.88 | 0.02 | -0.02 | 9/24/2026 | 9/30/2026 1:59:01 PM EST |
| 24.00 | 6.70 | 8.05 | 7.38 | 6.35 | 0.00 | 0.00% | 0.31 | 0 | 156 | 0.90 | 0.85 | 0.03 | -0.02 | 9/24/2026 | 9/30/2026 1:59:01 PM EST |
| 25.00 | 6.20 | 7.25 | 6.73 | 6.27 | 0.00 | 0.00% | 0.27 | 0 | 1,619 | 0.68 | 0.81 | 0.03 | -0.03 | 9/25/2026 | 9/30/2026 1:59:01 PM EST |
| 26.00 | 5.75 | 6.40 | 6.08 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 508 | 0.73 | 0.78 | 0.03 | -0.03 | 9/28/2026 | 9/30/2026 1:59:01 PM EST |
| 27.00 | 5.15 | 5.80 | 5.48 | 5.64 | +0.89 | +18.74% | 0.20 | 2 | 107 | 0.74 | 0.73 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 28.00 | 4.75 | 5.15 | 4.95 | 4.42 | 0.00 | 0.00% | 0.18 | 0 | 391 | 0.76 | 0.69 | 0.04 | -0.03 | 9/25/2026 | 9/30/2026 1:59:01 PM EST |
| 29.00 | 4.20 | 4.50 | 4.35 | 4.40 | +0.88 | +25.00% | 0.15 | 7 | 396 | 0.75 | 0.64 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 30.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.60 | +18.19% | 0.13 | 26 | 2,322 | 0.74 | 0.60 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 31.00 | 3.25 | 3.55 | 3.40 | 3.45 | +0.83 | +31.68% | 0.11 | 43 | 358 | 0.76 | 0.55 | 0.05 | -0.04 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 32.00 | 2.73 | 3.05 | 2.89 | 2.71 | +0.48 | +21.53% | 0.09 | 5 | 1,254 | 0.74 | 0.51 | 0.05 | -0.04 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 33.00 | 2.50 | 2.72 | 2.61 | 2.60 | +0.49 | +23.23% | 0.08 | 1 | 588 | 0.74 | 0.46 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 34.00 | 2.15 | 2.38 | 2.27 | 2.19 | +0.20 | +10.05% | 0.07 | 2 | 756 | 0.75 | 0.42 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 35.00 | 1.87 | 2.10 | 1.99 | 2.05 | +0.51 | +33.12% | 0.06 | 66 | 1,660 | 0.77 | 0.38 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 36.00 | 1.48 | 1.87 | 1.68 | 1.68 | +0.42 | +33.34% | 0.05 | 5 | 514 | 0.76 | 0.34 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 37.00 | 1.28 | 1.67 | 1.48 | 1.47 | +0.17 | +13.08% | 0.04 | 7 | 1,450 | 0.75 | 0.31 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 38.00 | 0.92 | 1.40 | 1.16 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 785 | 0.72 | 0.27 | 0.04 | -0.03 | 9/29/2026 | 9/30/2026 1:59:01 PM EST |
| 39.00 | 0.91 | 1.23 | 1.07 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 729 | 0.74 | 0.25 | 0.04 | -0.03 | 9/29/2026 | 9/30/2026 1:59:01 PM EST |
| 40.00 | 0.92 | 1.04 | 0.98 | 0.97 | +0.22 | +29.34% | 0.02 | 43 | 2,522 | 0.76 | 0.22 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 41.00 | 0.59 | 1.02 | 0.81 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.74 | 0.19 | 0.03 | -0.02 | 9/29/2026 | 9/30/2026 1:59:01 PM EST |
| 42.00 | 0.52 | 0.90 | 0.71 | 0.70 | +0.07 | +11.12% | 0.02 | 1 | 414 | 0.75 | 0.17 | 0.03 | -0.02 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 43.00 | 0.51 | 0.82 | 0.67 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.77 | 0.15 | 0.03 | -0.02 | 9/29/2026 | 9/30/2026 1:59:01 PM EST |
| 44.00 | 0.18 | 0.75 | 0.47 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.71 | 0.13 | 0.02 | -0.02 | 9/28/2026 | 9/30/2026 1:59:01 PM EST |
| 45.00 | 0.33 | 0.60 | 0.47 | 0.50 | +0.17 | +51.52% | 0.01 | 16 | 117 | 0.76 | 0.12 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 46.00 | 0.26 | 0.64 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.78 | 0.10 | 0.02 | -0.02 | 9/25/2026 | 9/30/2026 1:59:01 PM EST |
| 47.00 | 0.31 | 0.47 | 0.39 | 0.35 | +0.02 | +6.07% | 0.01 | 1 | 1,731 | 0.79 | 0.09 | 0.02 | -0.01 | 9/30/2026 | 9/30/2026 1:59:01 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 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/30/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/30/2026 1:59:01 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/30/2026 1:59:01 PM EST |
| 7.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 1:59:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 1:59:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 1:59:01 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 1:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 1:59:01 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.09 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/30/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 1:59:01 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.00 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 1:59:01 PM EST |
| 17.00 | 0.05 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.88 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 769 | 0.93 | -0.02 | 0.01 | -0.01 | 9/22/2026 | 9/30/2026 1:59:01 PM EST |
| 19.00 | 0.01 | 0.26 | 0.14 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,563 | 0.71 | -0.03 | 0.01 | -0.01 | 9/24/2026 | 9/30/2026 1:59:01 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.06 | -20.00% | 0.01 | 1 | 1,461 | 0.81 | -0.05 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 21.00 | 0.27 | 0.45 | 0.36 | 0.35 | -0.06 | -14.64% | 0.02 | 1 | 133 | 0.80 | -0.07 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 22.00 | 0.38 | 0.51 | 0.45 | 0.49 | -0.07 | -12.50% | 0.02 | 2 | 209 | 0.79 | -0.09 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 23.00 | 0.50 | 0.82 | 0.66 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 449 | 0.79 | -0.12 | 0.02 | -0.02 | 9/28/2026 | 9/30/2026 1:59:01 PM EST |
| 24.00 | 0.65 | 0.90 | 0.78 | 0.81 | -0.19 | -19.00% | 0.03 | 6 | 893 | 0.75 | -0.15 | 0.03 | -0.02 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 25.00 | 0.84 | 1.15 | 1.00 | 0.99 | -0.32 | -24.43% | 0.04 | 32 | 11,182 | 0.75 | -0.19 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 26.00 | 1.18 | 1.40 | 1.29 | 1.34 | -0.25 | -15.73% | 0.05 | 10 | 321 | 0.75 | -0.22 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 27.00 | 1.51 | 1.88 | 1.70 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 545 | 0.76 | -0.27 | 0.04 | -0.03 | 9/29/2026 | 9/30/2026 1:59:01 PM EST |
| 28.00 | 1.75 | 2.28 | 2.02 | 2.25 | -0.27 | -10.72% | 0.07 | 1 | 2,688 | 0.75 | -0.31 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 29.00 | 2.28 | 2.65 | 2.47 | 2.50 | -0.43 | -14.68% | 0.09 | 5 | 884 | 0.75 | -0.36 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 30.00 | 2.77 | 3.10 | 2.94 | 2.85 | -0.65 | -18.58% | 0.10 | 112 | 959 | 0.74 | -0.40 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 31.00 | 3.30 | 3.50 | 3.40 | 3.35 | -0.50 | -12.99% | 0.11 | 6 | 753 | 0.73 | -0.45 | 0.05 | -0.04 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 32.00 | 3.85 | 4.05 | 3.95 | 3.96 | -0.61 | -13.35% | 0.12 | 1 | 633 | 0.73 | -0.49 | 0.05 | -0.04 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 33.00 | 4.45 | 4.80 | 4.63 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 414 | 0.73 | -0.54 | 0.05 | -0.03 | 9/28/2026 | 9/30/2026 1:59:01 PM EST |
| 34.00 | 5.10 | 5.60 | 5.35 | 5.34 | -0.61 | -10.26% | 0.16 | 1 | 426 | 0.75 | -0.58 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 1:59:01 PM EST |
| 35.00 | 5.80 | 6.15 | 5.98 | 7.54 | 0.00 | 0.00% | 0.17 | 0 | 321 | 0.73 | -0.62 | 0.04 | -0.03 | 9/24/2026 | 9/30/2026 1:59:01 PM EST |
| 36.00 | 6.50 | 7.75 | 7.13 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 123 | 0.82 | -0.66 | 0.04 | -0.03 | 9/17/2026 | 9/30/2026 1:59:01 PM EST |
| 37.00 | 7.30 | 7.75 | 7.53 | 8.13 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.74 | -0.69 | 0.04 | -0.03 | 8/19/2026 | 9/30/2026 1:59:01 PM EST |
| 38.00 | 8.05 | 9.40 | 8.73 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.83 | -0.73 | 0.04 | -0.03 | 9/17/2026 | 9/30/2026 1:59:01 PM EST |
| 39.00 | 8.90 | 10.40 | 9.65 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.86 | -0.75 | 0.04 | -0.03 | 9/29/2026 | 9/30/2026 1:59:01 PM EST |
| 40.00 | 9.70 | 11.25 | 10.48 | 9.29 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.85 | -0.78 | 0.03 | -0.03 | 9/18/2026 | 9/30/2026 1:59:01 PM EST |
| 41.00 | 10.50 | 12.25 | 11.38 | 12.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.85 | -0.81 | 0.03 | -0.02 | 7/13/2026 | 9/30/2026 1:59:01 PM EST |
| 42.00 | 11.40 | 13.05 | 12.23 | 13.00 | 0.00 | 0.00% | 0.29 | 0 | 50 | 0.84 | -0.83 | 0.03 | -0.02 | 7/13/2026 | 9/30/2026 1:59:01 PM EST |
| 43.00 | 12.25 | 13.95 | 13.10 | % | 0.30 | 0 | 0 | 1.13 | -0.85 | 0.03 | -0.02 | 9/30/2026 1:59:01 PM EST | |||
| 44.00 | 13.20 | 14.90 | 14.05 | % | 0.32 | 0 | 0 | 1.16 | -0.87 | 0.02 | -0.02 | 9/30/2026 1:59:01 PM EST | |||
| 45.00 | 14.10 | 15.90 | 15.00 | % | 0.33 | 0 | 0 | 1.20 | -0.88 | 0.02 | -0.02 | 9/30/2026 1:59:01 PM EST | |||
| 46.00 | 15.05 | 16.70 | 15.88 | % | 0.35 | 0 | 0 | 1.21 | -0.90 | 0.02 | -0.02 | 9/30/2026 1:59:01 PM EST | |||
| 47.00 | 16.15 | 17.50 | 16.83 | % | 0.36 | 0 | 0 | 1.16 | -0.91 | 0.02 | -0.01 | 9/30/2026 1:59:01 PM EST |