Options Chain for OSCAR HEALTH INC CL A (OSCR) - $30.05 as of 8/28/2026 2:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.15 | 12.70 | 11.93 | 12.22 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:58 PM EST |
| 20.00 | 10.15 | 11.55 | 10.85 | 10.90 | -0.19 | -1.72% | 0.54 | 1 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 21.00 | 9.30 | 10.55 | 9.93 | 9.97 | -0.49 | -4.69% | 0.47 | 1 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.00 | 8.20 | 9.80 | 9.00 | % | 0.41 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 23.00 | 6.40 | 8.70 | 7.55 | 7.11 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:58 PM EST |
| 24.00 | 5.40 | 7.80 | 6.60 | 7.72 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.26 | 0.99 | 0.01 | -0.01 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 24.50 | 4.90 | 7.30 | 6.10 | % | 0.25 | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 25.00 | 5.30 | 6.80 | 6.05 | 6.38 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.01 | 0.99 | 0.01 | -0.02 | 8/3/2026 | 8/28/2026 3:59:58 PM EST |
| 25.50 | 3.90 | 6.30 | 5.10 | % | 0.20 | 0 | 0 | 1.89 | 0.98 | 0.02 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 26.00 | 3.40 | 5.80 | 4.60 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.77 | 0.97 | 0.03 | -0.04 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 26.50 | 2.93 | 5.15 | 4.04 | % | 0.15 | 0 | 0 | 1.52 | 0.94 | 0.04 | -0.07 | 8/28/2026 3:59:58 PM EST | |||
| 27.00 | 3.30 | 4.80 | 4.05 | 2.93 | -2.97 | -50.34% | 0.15 | 2 | 473 | 1.53 | 0.92 | 0.05 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 27.50 | 2.03 | 4.40 | 3.22 | % | 0.12 | 0 | 0 | 1.48 | 0.89 | 0.06 | -0.08 | 8/28/2026 3:59:58 PM EST | |||
| 28.00 | 2.58 | 3.90 | 3.24 | 2.89 | -0.56 | -16.24% | 0.12 | 2 | 620 | 1.36 | 0.85 | 0.08 | -0.09 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 28.50 | 2.06 | 3.45 | 2.76 | 4.42 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.27 | 0.82 | 0.09 | -0.09 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 29.00 | 1.71 | 2.89 | 2.30 | 2.50 | +0.44 | +21.36% | 0.08 | 4 | 70 | 0.62 | 0.76 | 0.11 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 29.50 | 1.44 | 2.49 | 1.97 | 2.22 | +0.21 | +10.45% | 0.07 | 116 | 17 | 0.67 | 0.71 | 0.12 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 30.00 | 1.13 | 2.12 | 1.63 | 1.74 | +0.39 | +28.89% | 0.05 | 52 | 201 | 0.67 | 0.65 | 0.14 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 30.50 | 0.92 | 1.36 | 1.14 | 1.38 | -0.13 | -8.61% | 0.04 | 9 | 15 | 0.55 | 0.58 | 0.15 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 31.00 | 0.68 | 1.11 | 0.90 | 0.96 | +0.21 | +28.00% | 0.03 | 160 | 107 | 0.55 | 0.50 | 0.15 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 31.50 | 0.55 | 0.90 | 0.73 | 0.75 | -0.24 | -24.25% | 0.02 | 78 | 50 | 0.58 | 0.43 | 0.15 | -0.09 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 32.00 | 0.44 | 0.70 | 0.57 | 0.59 | +0.08 | +15.69% | 0.02 | 179 | 189 | 0.59 | 0.36 | 0.14 | -0.09 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 32.50 | 0.31 | 0.57 | 0.44 | 0.46 | -0.02 | -4.17% | 0.01 | 73 | 39 | 0.60 | 0.29 | 0.13 | -0.08 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 33.00 | 0.24 | 0.40 | 0.32 | 0.34 | -0.04 | -10.53% | 0.01 | 690 | 124 | 0.60 | 0.23 | 0.12 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 33.50 | 0.13 | 0.35 | 0.24 | 0.24 | -0.04 | -14.29% | 0.01 | 155 | 172 | 0.60 | 0.18 | 0.10 | -0.06 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 34.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.07 | -30.44% | 0.00 | 447 | 876 | 0.56 | 0.14 | 0.09 | -0.05 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 34.50 | 0.06 | 0.24 | 0.15 | 0.18 | -0.24 | -57.15% | 0.00 | 5 | 17 | 0.63 | 0.11 | 0.07 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 35.00 | 0.03 | 0.16 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 95 | 513 | 0.60 | 0.08 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 35.50 | 0.00 | 0.38 | 0.19 | 0.11 | -0.06 | -35.30% | 0.01 | 42 | 9 | 1.01 | 0.05 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.82 | 0.04 | 0.03 | -0.02 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 36.50 | 0.01 | 0.09 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 138 | 35 | 0.65 | 0.04 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.02 | -25.00% | 0.00 | 50 | 44 | 1.06 | 0.02 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.12 | -0.19 | -61.29% | 0.00 | 20 | 1 | 1.16 | 0.01 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.09 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 38.50 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 39.50 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 53 | 1.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 40.50 | 0.00 | 1.77 | 0.89 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 41.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.56 | 0.78 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.13 | +433.34% | 0.01 | 1 | 54 | 2.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.14 | +0.13 | +1,300.00% | 0.01 | 6 | 37 | 1.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.19 | +0.13 | +216.67% | 0.00 | 8 | 120 | 1.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 9 | 71 | 1.00 | -0.01 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.19 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 1 | 1.24 | -0.01 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.09 | +90.00% | 0.00 | 2 | 153 | 1.17 | -0.01 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 1.26 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | -0.02 | 0.02 | -0.02 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.01 | -10.00% | 0.01 | 4 | 56 | 1.11 | -0.03 | 0.03 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.07 | 0.04 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 32 | 0.71 | -0.06 | 0.04 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 27.00 | 0.03 | 0.23 | 0.13 | 0.07 | -0.13 | -65.00% | 0.00 | 7 | 31 | 0.71 | -0.08 | 0.05 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 27.50 | 0.05 | 0.35 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 21 | 113 | 0.73 | -0.11 | 0.06 | -0.08 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 28.00 | 0.12 | 0.40 | 0.26 | 0.21 | -0.09 | -30.00% | 0.01 | 72 | 254 | 0.72 | -0.15 | 0.08 | -0.09 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 28.50 | 0.13 | 0.67 | 0.40 | 0.25 | -0.15 | -37.50% | 0.01 | 21 | 141 | 0.74 | -0.18 | 0.09 | -0.09 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 29.00 | 0.23 | 0.48 | 0.36 | 0.36 | -0.29 | -44.62% | 0.01 | 143 | 42 | 0.62 | -0.24 | 0.11 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 29.50 | 0.37 | 0.76 | 0.57 | 0.55 | -0.30 | -35.30% | 0.02 | 17 | 27 | 0.67 | -0.29 | 0.12 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 30.00 | 0.62 | 1.00 | 0.81 | 0.80 | -0.15 | -15.79% | 0.03 | 250 | 222 | 0.71 | -0.35 | 0.14 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 30.50 | 0.82 | 1.31 | 1.07 | 0.95 | -0.13 | -12.04% | 0.04 | 49 | 74 | 0.73 | -0.42 | 0.15 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 31.00 | 1.07 | 1.49 | 1.28 | 1.07 | -0.47 | -30.52% | 0.04 | 281 | 394 | 0.71 | -0.50 | 0.15 | -0.10 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 31.50 | 0.82 | 1.78 | 1.30 | 1.57 | -0.03 | -1.88% | 0.04 | 2 | 10 | 0.76 | -0.57 | 0.15 | -0.09 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 32.00 | 1.27 | 2.30 | 1.79 | 2.23 | -0.04 | -1.77% | 0.06 | 1 | 26 | 0.83 | -0.64 | 0.14 | -0.09 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 32.50 | 1.52 | 3.45 | 2.49 | % | 0.08 | 0 | 0 | 1.46 | -0.71 | 0.13 | -0.08 | 8/28/2026 3:59:58 PM EST | |||
| 33.00 | 1.57 | 3.15 | 2.36 | 2.51 | +0.06 | +2.45% | 0.07 | 5 | 27 | 0.92 | -0.77 | 0.12 | -0.07 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 33.50 | 2.25 | 3.80 | 3.03 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.25 | -0.82 | 0.10 | -0.06 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 34.00 | 2.56 | 3.95 | 3.26 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.10 | -0.86 | 0.09 | -0.05 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 34.50 | 3.05 | 4.65 | 3.85 | % | 0.11 | 0 | 0 | 1.32 | -0.89 | 0.07 | -0.04 | 8/28/2026 3:59:58 PM EST | |||
| 35.00 | 3.30 | 5.30 | 4.30 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.51 | -0.92 | 0.06 | -0.03 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 35.50 | 3.70 | 5.75 | 4.73 | % | 0.13 | 0 | 0 | 1.41 | -0.95 | 0.04 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 36.00 | 4.40 | 6.25 | 5.33 | 3.76 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.48 | -0.96 | 0.03 | -0.02 | 8/20/2026 | 8/28/2026 3:59:58 PM EST |
| 36.50 | 4.85 | 6.55 | 5.70 | % | 0.16 | 0 | 0 | 1.51 | -0.96 | 0.03 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 37.00 | 5.40 | 7.00 | 6.20 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.58 | -0.98 | 0.02 | -0.01 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 37.50 | 5.85 | 7.50 | 6.68 | % | 0.18 | 0 | 0 | 1.65 | -0.99 | 0.01 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 38.00 | 6.35 | 7.95 | 7.15 | % | 0.19 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 38.50 | 6.75 | 8.65 | 7.70 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 39.00 | 7.30 | 9.00 | 8.15 | 9.22 | +2.07 | +28.96% | 0.21 | 5 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 39.50 | 7.85 | 10.45 | 9.15 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 40.00 | 8.35 | 9.80 | 9.08 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 40.50 | 8.80 | 10.45 | 9.63 | 9.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 41.00 | 9.45 | 10.85 | 10.15 | 9.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 41.50 | 9.80 | 11.35 | 10.58 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 42.00 | 10.25 | 12.10 | 11.18 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 45.00 | 13.30 | 15.00 | 14.15 | % | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST |