Options Chain for OSCAR HEALTH INC CL A (OSCR) - $22.33 as of 5/29/2026 1:08:49 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 | 17.40 | 21.35 | 19.38 | 18.30 | 0.00 | 0.00% | 6.46 | 0 | 14 | 7.88 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:59 PM EST |
| 5.00 | 15.40 | 19.35 | 17.38 | 17.41 | 0.00 | 0.00% | 3.48 | 0 | 13 | 5.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:59 PM EST |
| 6.00 | 16.25 | 18.35 | 17.30 | 16.40 | % | 2.88 | 2 | 13 | 4.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:59 PM EST | |
| 7.00 | 14.85 | 17.00 | 15.93 | 15.52 | % | 2.28 | 2 | 220 | 3.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:59 PM EST | |
| 8.00 | 13.15 | 16.40 | 14.78 | 8.35 | 0.00 | 0.00% | 1.85 | 0 | 6 | 3.64 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:59 PM EST |
| 9.00 | 11.45 | 15.20 | 13.33 | 13.46 | +6.06 | +81.90% | 1.48 | 2 | 102 | 3.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 10.00 | 12.30 | 13.70 | 13.00 | 12.47 | +0.59 | +4.97% | 1.30 | 4 | 34 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 11.00 | 10.15 | 12.70 | 11.43 | 11.31 | -2.69 | -19.22% | 1.04 | 1 | 110 | 2.22 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 12.00 | 10.15 | 10.85 | 10.50 | 11.55 | 0.00 | 0.00% | 0.88 | 0 | 208 | 1.37 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 2:58:59 PM EST |
| 13.00 | 9.30 | 9.75 | 9.53 | 9.33 | 0.00 | 0.00% | 0.73 | 0 | 81 | 1.13 | 0.97 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 14.00 | 8.30 | 8.95 | 8.63 | 7.94 | -0.14 | -1.74% | 0.62 | 2 | 216 | 1.16 | 0.95 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 15.00 | 6.65 | 8.05 | 7.35 | 7.13 | -0.47 | -6.19% | 0.49 | 1 | 540 | 1.10 | 0.93 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 16.00 | 6.40 | 6.95 | 6.68 | 6.02 | -0.70 | -10.42% | 0.42 | 1 | 273 | 0.93 | 0.91 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 17.00 | 5.20 | 6.10 | 5.65 | 5.81 | 0.00 | 0.00% | 0.33 | 0 | 476 | 0.86 | 0.88 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 18.00 | 4.55 | 5.35 | 4.95 | 5.15 | +0.09 | +1.78% | 0.28 | 5 | 1,029 | 0.63 | 0.83 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 19.00 | 4.15 | 4.50 | 4.33 | 4.09 | -0.26 | -5.98% | 0.23 | 4 | 490 | 0.72 | 0.78 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 20.00 | 3.45 | 3.75 | 3.60 | 3.57 | -0.03 | -0.84% | 0.18 | 4 | 1,527 | 0.69 | 0.72 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 21.00 | 2.86 | 3.25 | 3.06 | 3.05 | 0.00 | 0.00% | 0.15 | 1 | 601 | 0.71 | 0.65 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 22.00 | 2.38 | 2.55 | 2.47 | 2.44 | +0.02 | +0.83% | 0.11 | 1,620 | 1,043 | 0.71 | 0.58 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 23.00 | 1.93 | 2.05 | 1.99 | 2.02 | 0.00 | 0.00% | 0.09 | 143 | 625 | 0.68 | 0.51 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 24.00 | 1.56 | 1.75 | 1.66 | 1.60 | -0.03 | -1.84% | 0.07 | 66 | 297 | 0.71 | 0.45 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 25.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.05 | +4.00% | 0.05 | 190 | 1,920 | 0.67 | 0.39 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 26.00 | 1.00 | 1.14 | 1.07 | 0.90 | -0.18 | -16.67% | 0.04 | 2 | 252 | 0.69 | 0.33 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 27.00 | 0.80 | 0.92 | 0.86 | 0.81 | -0.02 | -2.41% | 0.03 | 130 | 700 | 0.70 | 0.28 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 28.00 | 0.65 | 0.75 | 0.70 | 0.55 | -0.11 | -16.67% | 0.02 | 5 | 275 | 0.70 | 0.23 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 29.00 | 0.51 | 0.62 | 0.57 | 0.50 | -0.05 | -9.10% | 0.02 | 10 | 70 | 0.71 | 0.19 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.07 | -15.56% | 0.01 | 4 | 384 | 0.68 | 0.16 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 31.00 | 0.29 | 0.42 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.71 | 0.13 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 32.00 | 0.20 | 0.36 | 0.28 | 0.26 | -0.07 | -21.22% | 0.01 | 21 | 175 | 0.71 | 0.11 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 33.00 | 0.09 | 0.42 | 0.26 | 0.21 | -0.20 | -48.78% | 0.01 | 67 | 79 | 0.72 | 0.09 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 35.00 | 0.15 | 0.24 | 0.20 | 0.11 | -0.04 | -26.67% | 0.01 | 5 | 174 | 0.77 | 0.06 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 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 | % | 0.01 | 0 | 74 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.21 | 0 | 6 | 5.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 2:58:59 PM EST |
| 6.00 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 76 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 2:58:59 PM EST |
| 8.00 | 0.01 | 0.56 | 0.29 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:59 PM EST |
| 9.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:59 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 16 | 134 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 11.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.99 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:59 PM EST |
| 12.00 | 0.05 | 0.23 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 521 | 1.03 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 2:58:59 PM EST |
| 13.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 5 | 650 | 0.81 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 14.00 | 0.02 | 0.21 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,894 | 0.76 | -0.05 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 15.00 | 0.12 | 0.21 | 0.17 | 0.21 | +0.01 | +5.00% | 0.01 | 1 | 1,056 | 0.76 | -0.07 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 16.00 | 0.16 | 0.35 | 0.26 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,714 | 0.73 | -0.09 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 17.00 | 0.32 | 0.55 | 0.44 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 339 | 0.75 | -0.12 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 2:58:59 PM EST |
| 18.00 | 0.50 | 0.65 | 0.58 | 0.66 | +0.06 | +10.00% | 0.03 | 12 | 323 | 0.71 | -0.17 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 19.00 | 0.74 | 0.87 | 0.81 | 0.88 | +0.11 | +14.29% | 0.04 | 2 | 1,006 | 0.70 | -0.22 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 20.00 | 1.04 | 1.20 | 1.12 | 1.11 | +0.07 | +6.74% | 0.06 | 8 | 203 | 0.69 | -0.28 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 21.00 | 1.44 | 1.62 | 1.53 | 1.45 | -0.03 | -2.03% | 0.07 | 6 | 442 | 0.71 | -0.35 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 22.00 | 1.91 | 2.09 | 2.00 | 1.94 | +0.03 | +1.58% | 0.09 | 57 | 481 | 0.71 | -0.42 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 23.00 | 2.43 | 2.64 | 2.54 | 2.60 | +0.12 | +4.84% | 0.11 | 1 | 294 | 0.69 | -0.49 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 24.00 | 3.05 | 3.30 | 3.18 | 3.14 | 0.00 | 0.00% | 0.13 | 0 | 119 | 0.68 | -0.55 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 25.00 | 3.75 | 3.95 | 3.85 | 4.34 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.68 | -0.61 | 0.07 | -0.02 | 5/26/2026 | 5/29/2026 2:58:59 PM EST |
| 26.00 | 4.40 | 4.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.70 | -0.67 | 0.06 | -0.02 | 5/21/2026 | 5/29/2026 2:58:59 PM EST |
| 27.00 | 5.25 | 5.60 | 5.43 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.70 | -0.72 | 0.06 | -0.02 | 5/13/2026 | 5/29/2026 2:58:59 PM EST |
| 28.00 | 5.90 | 6.40 | 6.15 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.67 | -0.77 | 0.05 | -0.02 | 5/13/2026 | 5/29/2026 2:58:59 PM EST |
| 29.00 | 6.85 | 7.85 | 7.35 | 7.45 | +0.95 | +14.62% | 0.25 | 1 | 2 | 0.80 | -0.81 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 30.00 | 7.70 | 8.70 | 8.20 | 6.25 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.78 | -0.84 | 0.04 | -0.01 | 5/18/2026 | 5/29/2026 2:58:59 PM EST |
| 31.00 | 8.60 | 9.90 | 9.25 | % | 0.30 | 0 | 0 | 0.82 | -0.87 | 0.04 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 32.00 | 9.40 | 10.45 | 9.93 | % | 0.31 | 0 | 0 | 1.04 | -0.89 | 0.03 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 33.00 | 10.35 | 11.85 | 11.10 | % | 0.34 | 0 | 0 | 1.25 | -0.91 | 0.03 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 35.00 | 12.30 | 13.80 | 13.05 | % | 0.37 | 0 | 0 | 1.33 | -0.94 | 0.02 | -0.01 | 5/29/2026 2:58:59 PM EST |