Options Chain for OSCAR HEALTH INC CL A (OSCR) - $28.19 as of 7/26/2026 9:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.30 | 25.50 | 23.40 | % | 4.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 20.45 | 24.50 | 22.48 | % | 3.75 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 7.00 | 19.30 | 23.50 | 21.40 | % | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 8.00 | 18.50 | 22.50 | 20.50 | 18.00 | 0.00 | 0.00% | 2.56 | 0 | 14 | 3.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 17.70 | 21.55 | 19.63 | 19.75 | 0.00 | 0.00% | 2.18 | 0 | 7 | 3.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 16.50 | 20.50 | 18.50 | 19.07 | 0.00 | 0.00% | 1.85 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 15.50 | 19.55 | 17.53 | 12.79 | 0.00 | 0.00% | 1.59 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 14.80 | 18.55 | 16.68 | 19.75 | 0.00 | 0.00% | 1.39 | 0 | 166 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 14.15 | 17.55 | 15.85 | 16.17 | -2.88 | -15.12% | 1.22 | 6 | 47 | 2.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 13.25 | 15.85 | 14.55 | 15.43 | 0.00 | 0.00% | 1.04 | 0 | 1,454 | 2.00 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 12.50 | 14.90 | 13.70 | 14.13 | 0.00 | 0.00% | 0.91 | 0 | 106 | 1.87 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 11.95 | 13.80 | 12.88 | 13.16 | 0.00 | 0.00% | 0.81 | 0 | 195 | 1.67 | 0.98 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 10.30 | 12.95 | 11.63 | 12.26 | 0.00 | 0.00% | 0.68 | 0 | 283 | 1.91 | 0.97 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 9.80 | 12.05 | 10.93 | 11.29 | 0.00 | 0.00% | 0.61 | 0 | 323 | 1.51 | 0.95 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 8.55 | 11.15 | 9.85 | 10.48 | 0.00 | 0.00% | 0.52 | 0 | 163 | 1.45 | 0.93 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 7.75 | 10.20 | 8.98 | 9.54 | 0.00 | 0.00% | 0.45 | 0 | 1,125 | 1.32 | 0.90 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 7.55 | 9.35 | 8.45 | 8.78 | 0.00 | 0.00% | 0.40 | 0 | 215 | 1.26 | 0.87 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 7.05 | 8.45 | 7.75 | 7.71 | 0.00 | 0.00% | 0.35 | 0 | 302 | 0.95 | 0.84 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 6.00 | 7.85 | 6.93 | 8.42 | 0.00 | 0.00% | 0.30 | 0 | 250 | 0.90 | 0.80 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 5.00 | 7.20 | 6.10 | 8.04 | 0.00 | 0.00% | 0.25 | 0 | 189 | 0.84 | 0.76 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 5.10 | 5.65 | 5.38 | 5.80 | +0.10 | +1.76% | 0.22 | 24 | 540 | 0.83 | 0.72 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 26.00 | 4.45 | 5.10 | 4.78 | 5.30 | +0.10 | +1.93% | 0.18 | 4 | 55 | 0.83 | 0.68 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 27.00 | 3.35 | 4.95 | 4.15 | 4.50 | -0.85 | -15.89% | 0.15 | 1 | 218 | 0.80 | 0.63 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 28.00 | 3.40 | 4.05 | 3.73 | 4.00 | +0.14 | +3.63% | 0.13 | 2 | 2,354 | 0.82 | 0.58 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 29.00 | 2.96 | 3.65 | 3.31 | 3.45 | 0.00 | 0.00% | 0.11 | 70 | 859 | 0.82 | 0.54 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 2.36 | 3.25 | 2.81 | 2.90 | +0.02 | +0.70% | 0.09 | 7 | 1,271 | 0.79 | 0.50 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 31.00 | 2.23 | 2.79 | 2.51 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 224 | 0.81 | 0.45 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 32.00 | 1.90 | 2.44 | 2.17 | 2.45 | +0.15 | +6.53% | 0.07 | 13 | 194 | 0.80 | 0.41 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 1.68 | 2.13 | 1.91 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 315 | 0.80 | 0.37 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 34.00 | 1.40 | 2.26 | 1.83 | 1.80 | -0.02 | -1.10% | 0.05 | 10 | 98 | 0.85 | 0.34 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 1.31 | 1.51 | 1.41 | 1.41 | -0.01 | -0.71% | 0.04 | 24 | 5,817 | 0.80 | 0.30 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 36.00 | 1.04 | 1.57 | 1.31 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.82 | 0.27 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 37.00 | 0.81 | 1.37 | 1.09 | 1.17 | -0.07 | -5.65% | 0.03 | 1 | 1,032 | 0.80 | 0.24 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 38.00 | 0.30 | 1.37 | 0.84 | 0.92 | -0.54 | -36.99% | 0.02 | 1 | 329 | 0.75 | 0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 39.00 | 0.67 | 1.20 | 0.94 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.84 | 0.19 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 0.42 | 0.90 | 0.66 | 0.75 | 0.00 | 0.00% | 0.02 | 6 | 301 | 0.79 | 0.17 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 41.00 | 0.01 | 0.84 | 0.43 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.15 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 42.00 | 0.43 | 0.91 | 0.67 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.85 | 0.13 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 43.00 | 0.38 | 0.66 | 0.52 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.84 | 0.12 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 44.00 | 0.02 | 0.48 | 0.25 | 0.44 | -0.05 | -10.21% | 0.01 | 3 | 65 | 0.67 | 0.10 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 0.01 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.09 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 46.00 | 0.01 | 0.58 | 0.30 | 0.32 | -0.03 | -8.58% | 0.01 | 3 | 30 | 0.72 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 47.00 | 0.01 | 0.36 | 0.19 | 0.36 | -0.03 | -7.70% | 0.00 | 2 | 134 | 0.69 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 89 | 2.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 175 | 2.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 0.01 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 411 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 46 | 2.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 1,898 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 1,218 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 0.02 | 0.50 | 0.26 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 284 | 1.13 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.02 | 0.13 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 612 | 0.98 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 0.02 | 0.19 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.81 | -0.02 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.10 | 0.24 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.85 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.01 | -0.05 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 0.01 | 0.43 | 0.22 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.65 | -0.07 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.01 | 0.70 | 0.36 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 299 | 0.66 | -0.10 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 0.57 | 0.88 | 0.73 | 0.57 | -0.13 | -18.58% | 0.03 | 1 | 75 | 0.85 | -0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 0.23 | 1.17 | 0.70 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.72 | -0.16 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 0.98 | 1.36 | 1.17 | 1.03 | -0.03 | -2.83% | 0.05 | 20 | 92 | 0.82 | -0.20 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 1.26 | 1.57 | 1.42 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.80 | -0.24 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 1.58 | 2.07 | 1.83 | 1.82 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.81 | -0.28 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 26.00 | 1.97 | 2.41 | 2.19 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 971 | 0.80 | -0.32 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 27.00 | 2.40 | 3.05 | 2.73 | 2.66 | 0.00 | 0.00% | 0.10 | 0 | 656 | 0.82 | -0.37 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 28.00 | 2.89 | 3.30 | 3.10 | 3.00 | +0.18 | +6.39% | 0.11 | 20 | 1,719 | 0.78 | -0.42 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 29.00 | 3.45 | 4.10 | 3.78 | 3.50 | -0.03 | -0.85% | 0.13 | 25 | 252 | 0.81 | -0.46 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 4.00 | 5.00 | 4.50 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 281 | 0.84 | -0.50 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 31.00 | 4.50 | 5.20 | 4.85 | 3.51 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.77 | -0.55 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 32.00 | 5.35 | 5.90 | 5.63 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 160 | 0.79 | -0.59 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 5.45 | 7.15 | 6.30 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.78 | -0.63 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 34.00 | 6.85 | 7.50 | 7.18 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 98 | 0.81 | -0.66 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 6.75 | 8.80 | 7.78 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.73 | -0.70 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 36.00 | 8.50 | 9.00 | 8.75 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.81 | -0.73 | 0.04 | -0.03 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 37.00 | 8.00 | 10.50 | 9.25 | 7.85 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.08 | -0.76 | 0.04 | -0.03 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 38.00 | 9.55 | 10.80 | 10.18 | % | 0.27 | 0 | 0 | 0.94 | -0.79 | 0.03 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 39.00 | 10.05 | 12.30 | 11.18 | 11.07 | 0.00 | 0.00% | 0.29 | 0 | 120 | 1.13 | -0.81 | 0.03 | -0.02 | 6/24/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 11.00 | 12.40 | 11.70 | % | 0.29 | 0 | 0 | 0.91 | -0.83 | 0.03 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 41.00 | 12.00 | 13.90 | 12.95 | % | 0.32 | 0 | 0 | 1.11 | -0.85 | 0.03 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 42.00 | 13.00 | 14.40 | 13.70 | % | 0.33 | 0 | 0 | 0.99 | -0.87 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 43.00 | 13.95 | 15.25 | 14.60 | % | 0.34 | 0 | 0 | 0.97 | -0.88 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 44.00 | 14.85 | 16.15 | 15.50 | % | 0.35 | 0 | 0 | 0.97 | -0.90 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 15.85 | 17.20 | 16.53 | % | 0.37 | 0 | 0 | 1.02 | -0.91 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 46.00 | 16.70 | 18.20 | 17.45 | % | 0.38 | 0 | 0 | 1.06 | -0.92 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 47.00 | 17.65 | 19.05 | 18.35 | % | 0.39 | 0 | 0 | 1.03 | -0.93 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST |