Options Chain for OSCAR HEALTH INC CL A (OSCR) - $27.66 as of 6/9/2026 6:32:22 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 | 22.35 | 26.30 | 24.33 | 18.30 | 0.00 | 0.00% | 8.11 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:58 PM EST |
| 5.00 | 20.40 | 24.30 | 22.35 | 17.41 | 0.00 | 0.00% | 4.47 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 6.00 | 19.35 | 23.30 | 21.33 | 16.40 | 0.00 | 0.00% | 3.55 | 0 | 13 | 5.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 7.00 | 18.75 | 22.35 | 20.55 | 15.70 | 0.00 | 0.00% | 2.94 | 0 | 220 | 5.18 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 8.00 | 17.40 | 21.35 | 19.38 | 8.35 | 0.00 | 0.00% | 2.42 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:58 PM EST |
| 9.00 | 17.05 | 20.30 | 18.68 | 14.96 | 0.00 | 0.00% | 2.08 | 0 | 104 | 4.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 10.00 | 16.10 | 18.65 | 17.38 | 12.47 | 0.00 | 0.00% | 1.74 | 0 | 34 | 3.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 11.00 | 15.10 | 17.50 | 16.30 | 16.05 | 0.00 | 0.00% | 1.48 | 0 | 93 | 2.88 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 12.00 | 14.30 | 15.85 | 15.08 | 11.55 | 0.00 | 0.00% | 1.26 | 0 | 208 | 2.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:58 PM EST |
| 13.00 | 13.30 | 15.00 | 14.15 | 11.15 | 0.00 | 0.00% | 1.09 | 0 | 88 | 2.04 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 14.00 | 12.30 | 14.50 | 13.40 | 9.79 | 0.00 | 0.00% | 0.96 | 0 | 233 | 2.22 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 15.00 | 11.15 | 12.95 | 12.05 | 12.67 | +4.67 | +58.38% | 0.80 | 2 | 538 | 1.66 | 0.98 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 16.00 | 10.20 | 11.95 | 11.08 | 11.57 | 0.00 | 0.00% | 0.69 | 0 | 270 | 1.51 | 0.97 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 17.00 | 8.75 | 11.20 | 9.98 | 10.20 | 0.00 | 0.00% | 0.59 | 0 | 485 | 1.52 | 0.96 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 18.00 | 8.95 | 10.00 | 9.48 | 9.35 | -0.45 | -4.60% | 0.53 | 9 | 945 | 1.27 | 0.94 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 19.00 | 7.75 | 9.35 | 8.55 | 8.25 | +0.18 | +2.23% | 0.45 | 2 | 353 | 1.33 | 0.93 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 20.00 | 7.30 | 8.10 | 7.70 | 7.23 | -0.62 | -7.90% | 0.39 | 1 | 1,538 | 1.07 | 0.91 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 21.00 | 5.75 | 7.30 | 6.53 | 6.20 | -0.89 | -12.56% | 0.31 | 3 | 675 | 1.04 | 0.88 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 22.00 | 5.80 | 6.50 | 6.15 | 5.38 | -0.90 | -14.34% | 0.28 | 9 | 2,719 | 0.76 | 0.85 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 23.00 | 5.10 | 5.70 | 5.40 | 4.98 | -0.62 | -11.08% | 0.23 | 19 | 1,780 | 0.77 | 0.81 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 24.00 | 4.35 | 5.00 | 4.68 | 4.67 | -0.13 | -2.71% | 0.19 | 106 | 453 | 0.75 | 0.76 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 25.00 | 3.80 | 4.25 | 4.03 | 4.05 | -0.15 | -3.58% | 0.16 | 414 | 3,288 | 0.75 | 0.71 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 26.00 | 3.15 | 3.45 | 3.30 | 3.45 | -0.02 | -0.58% | 0.13 | 74 | 498 | 0.71 | 0.65 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 27.00 | 2.73 | 2.90 | 2.82 | 3.00 | -0.14 | -4.46% | 0.10 | 335 | 604 | 0.72 | 0.59 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 28.00 | 2.30 | 2.45 | 2.38 | 2.38 | -0.37 | -13.46% | 0.08 | 1,787 | 454 | 0.72 | 0.52 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 29.00 | 1.87 | 2.08 | 1.98 | 1.97 | -0.24 | -10.86% | 0.07 | 54 | 129 | 0.72 | 0.47 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 30.00 | 1.61 | 1.72 | 1.67 | 1.65 | -0.27 | -14.07% | 0.06 | 2,718 | 1,239 | 0.73 | 0.41 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 31.00 | 1.32 | 1.47 | 1.40 | 1.48 | -0.23 | -13.45% | 0.05 | 357 | 253 | 0.74 | 0.36 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 32.00 | 0.97 | 1.26 | 1.12 | 1.19 | -0.21 | -15.00% | 0.04 | 1,963 | 257 | 0.73 | 0.32 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 33.00 | 0.90 | 1.05 | 0.98 | 1.01 | -0.20 | -16.53% | 0.03 | 21 | 100 | 0.74 | 0.28 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 34.00 | 0.60 | 0.89 | 0.75 | 0.85 | -0.11 | -11.46% | 0.02 | 2 | 6 | 0.73 | 0.24 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 0.44 | 0.95 | 0.70 | 0.73 | -0.15 | -17.05% | 0.02 | 94 | 355 | 0.76 | 0.21 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 36.00 | 0.40 | 0.77 | 0.59 | 0.57 | % | 0.02 | 4 | 0 | 0.77 | 0.18 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST | |
| 37.00 | 0.41 | 0.64 | 0.53 | 0.48 | % | 0.01 | 16 | 0 | 0.80 | 0.16 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST | |
| 38.00 | 0.16 | 0.75 | 0.46 | % | 0.01 | 0 | 0 | 0.79 | 0.14 | 0.03 | -0.02 | 6/9/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.98 | 0.11 | 0.03 | -0.02 | 6/9/2026 3:59:58 PM EST | |||
| 40.00 | 0.01 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.02 | -0.02 | 6/9/2026 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 | % | 0.01 | 0 | 74 | 3.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 76 | 3.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:59:58 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 11.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.29 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 1 | 1,879 | 1.21 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1,080 | 1.03 | -0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 16.00 | 0.08 | 0.13 | 0.11 | 0.08 | -0.04 | -33.34% | 0.01 | 29 | 1,254 | 0.97 | -0.03 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 17.00 | 0.10 | 0.36 | 0.23 | 0.13 | -0.01 | -7.15% | 0.01 | 16 | 403 | 1.01 | -0.04 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 18.00 | 0.10 | 0.18 | 0.14 | 0.18 | -0.03 | -14.29% | 0.01 | 39 | 899 | 0.83 | -0.06 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 19.00 | 0.21 | 0.49 | 0.35 | 0.32 | +0.01 | +3.23% | 0.02 | 7 | 886 | 0.92 | -0.07 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 20.00 | 0.26 | 0.45 | 0.36 | 0.35 | -0.06 | -14.64% | 0.02 | 59 | 270 | 0.83 | -0.09 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 21.00 | 0.29 | 0.52 | 0.41 | 0.48 | -0.12 | -20.00% | 0.02 | 76 | 508 | 0.77 | -0.12 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 22.00 | 0.53 | 0.71 | 0.62 | 0.65 | -0.17 | -20.74% | 0.03 | 151 | 556 | 0.78 | -0.15 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 23.00 | 0.76 | 1.00 | 0.88 | 0.88 | -0.12 | -12.00% | 0.04 | 66 | 407 | 0.79 | -0.19 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 24.00 | 0.98 | 1.28 | 1.13 | 1.18 | -0.29 | -19.73% | 0.05 | 50 | 277 | 0.77 | -0.24 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 25.00 | 1.42 | 1.64 | 1.53 | 1.52 | -0.42 | -21.65% | 0.06 | 47 | 109 | 0.78 | -0.29 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 26.00 | 1.77 | 2.08 | 1.93 | 1.95 | -0.24 | -10.96% | 0.07 | 191 | 76 | 0.77 | -0.35 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 27.00 | 2.28 | 2.53 | 2.41 | 2.43 | -0.53 | -17.91% | 0.09 | 76 | 61 | 0.77 | -0.41 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 28.00 | 2.78 | 3.15 | 2.97 | 2.86 | -0.57 | -16.62% | 0.11 | 12 | 24 | 0.78 | -0.48 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 29.00 | 3.45 | 3.75 | 3.60 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.79 | -0.53 | 0.06 | -0.04 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 30.00 | 4.00 | 4.45 | 4.23 | 4.47 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.78 | -0.59 | 0.06 | -0.04 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 31.00 | 4.80 | 5.20 | 5.00 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.80 | -0.64 | 0.06 | -0.03 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 32.00 | 5.45 | 6.40 | 5.93 | 9.47 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.85 | -0.68 | 0.05 | -0.03 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 33.00 | 6.25 | 6.75 | 6.50 | 10.67 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.78 | -0.72 | 0.05 | -0.03 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 34.00 | 6.75 | 8.50 | 7.63 | % | 0.22 | 0 | 0 | 1.14 | -0.76 | 0.04 | -0.03 | 6/9/2026 3:59:58 PM EST | |||
| 35.00 | 7.90 | 9.40 | 8.65 | 12.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.18 | -0.79 | 0.04 | -0.03 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 36.00 | 8.45 | 10.30 | 9.38 | % | 0.26 | 0 | 0 | 1.21 | -0.82 | 0.04 | -0.03 | 6/9/2026 3:59:58 PM EST | |||
| 37.00 | 9.35 | 11.25 | 10.30 | % | 0.28 | 0 | 0 | 1.25 | -0.84 | 0.03 | -0.02 | 6/9/2026 3:59:58 PM EST | |||
| 38.00 | 10.30 | 12.20 | 11.25 | % | 0.30 | 0 | 0 | 1.29 | -0.86 | 0.03 | -0.02 | 6/9/2026 3:59:58 PM EST | |||
| 39.00 | 11.25 | 13.15 | 12.20 | % | 0.31 | 0 | 0 | 1.33 | -0.89 | 0.03 | -0.02 | 6/9/2026 3:59:58 PM EST | |||
| 40.00 | 12.20 | 14.05 | 13.13 | % | 0.33 | 0 | 0 | 1.35 | -0.89 | 0.02 | -0.02 | 6/9/2026 3:59:58 PM EST |