Options Chain for OSCAR HEALTH INC CL A (OSCR) - $31.07 as of 7/8/2026 8:04:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 24.20 | 28.25 | 26.23 | % | 5.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 6.00 | 23.25 | 27.25 | 25.25 | % | 4.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 7.00 | 22.35 | 26.25 | 24.30 | % | 3.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 8.00 | 21.30 | 25.30 | 23.30 | 18.00 | 0.00 | 0.00% | 2.91 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/7/2026 3:59:55 PM EST |
| 9.00 | 20.30 | 24.30 | 22.30 | 19.75 | 0.00 | 0.00% | 2.48 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 3:59:55 PM EST |
| 10.00 | 19.30 | 23.30 | 21.30 | 19.07 | 0.00 | 0.00% | 2.13 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/7/2026 3:59:55 PM EST |
| 11.00 | 18.35 | 22.35 | 20.35 | 12.79 | 0.00 | 0.00% | 1.85 | 0 | 23 | 2.70 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/7/2026 3:59:55 PM EST |
| 12.00 | 17.35 | 20.50 | 18.93 | 19.75 | 0.00 | 0.00% | 1.58 | 0 | 166 | 2.05 | 0.99 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:55 PM EST |
| 13.00 | 16.70 | 20.40 | 18.55 | 19.05 | 0.00 | 0.00% | 1.43 | 0 | 47 | 0.00 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 3:59:55 PM EST |
| 14.00 | 15.90 | 19.45 | 17.68 | 15.12 | 0.00 | 0.00% | 1.26 | 0 | 1,453 | 2.19 | 0.98 | 0.00 | -0.01 | 6/10/2026 | 7/7/2026 3:59:55 PM EST |
| 15.00 | 15.20 | 17.85 | 16.53 | 14.67 | 0.00 | 0.00% | 1.10 | 0 | 111 | 1.78 | 0.98 | 0.00 | -0.01 | 6/29/2026 | 7/7/2026 3:59:55 PM EST |
| 16.00 | 14.35 | 17.10 | 15.73 | 16.68 | 0.00 | 0.00% | 0.98 | 0 | 196 | 1.76 | 0.96 | 0.01 | -0.01 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 17.00 | 14.25 | 15.60 | 14.93 | 14.90 | 0.00 | 0.00% | 0.88 | 0 | 304 | 1.43 | 0.95 | 0.01 | -0.01 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 18.00 | 12.90 | 14.95 | 13.93 | 14.43 | 0.00 | 0.00% | 0.77 | 0 | 325 | 1.46 | 0.94 | 0.01 | -0.01 | 7/1/2026 | 7/7/2026 3:59:55 PM EST |
| 19.00 | 11.10 | 14.15 | 12.63 | 13.62 | 0.00 | 0.00% | 0.66 | 0 | 139 | 1.42 | 0.92 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 20.00 | 11.15 | 13.30 | 12.23 | 12.11 | 0.00 | 0.00% | 0.61 | 0 | 1,133 | 1.36 | 0.91 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 21.00 | 10.90 | 12.35 | 11.63 | 11.82 | 0.00 | 0.00% | 0.55 | 0 | 214 | 1.03 | 0.89 | 0.02 | -0.02 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 22.00 | 9.15 | 11.65 | 10.40 | 11.00 | 0.00 | 0.00% | 0.47 | 0 | 278 | 1.25 | 0.87 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 23.00 | 8.95 | 9.75 | 9.35 | 10.06 | 0.00 | 0.00% | 0.41 | 0 | 241 | 0.78 | 0.84 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 24.00 | 8.55 | 10.10 | 9.33 | 9.99 | 0.00 | 0.00% | 0.39 | 0 | 189 | 0.97 | 0.82 | 0.02 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 25.00 | 7.70 | 8.85 | 8.28 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 511 | 0.87 | 0.79 | 0.02 | -0.03 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 26.00 | 7.10 | 8.85 | 7.98 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.95 | 0.76 | 0.03 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 27.00 | 6.00 | 7.75 | 6.88 | 5.10 | 0.00 | 0.00% | 0.25 | 0 | 176 | 0.83 | 0.73 | 0.03 | -0.03 | 6/26/2026 | 7/7/2026 3:59:55 PM EST |
| 28.00 | 5.80 | 7.00 | 6.40 | 6.72 | 0.00 | 0.00% | 0.23 | 0 | 2,364 | 0.85 | 0.69 | 0.03 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 29.00 | 5.35 | 6.40 | 5.88 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 807 | 0.85 | 0.66 | 0.03 | -0.03 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 30.00 | 3.95 | 6.50 | 5.23 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 1,214 | 0.82 | 0.62 | 0.03 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 31.00 | 4.10 | 4.80 | 4.45 | 5.05 | 0.00 | 0.00% | 0.14 | 0 | 166 | 0.77 | 0.59 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 32.00 | 4.05 | 4.40 | 4.23 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 170 | 0.80 | 0.55 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 33.00 | 3.15 | 4.25 | 3.70 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.78 | 0.52 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 34.00 | 2.89 | 3.65 | 3.27 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.76 | 0.49 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 35.00 | 2.81 | 3.35 | 3.08 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 5,697 | 0.80 | 0.45 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 36.00 | 2.51 | 3.05 | 2.78 | 3.43 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.79 | 0.42 | 0.04 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 37.00 | 2.33 | 2.74 | 2.54 | 3.14 | 0.00 | 0.00% | 0.07 | 0 | 995 | 0.79 | 0.40 | 0.03 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 38.00 | 2.13 | 2.80 | 2.47 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 318 | 0.83 | 0.37 | 0.03 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 39.00 | 1.84 | 2.27 | 2.06 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.79 | 0.35 | 0.03 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 40.00 | 1.70 | 2.53 | 2.12 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 234 | 0.85 | 0.32 | 0.03 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 41.00 | 1.61 | 2.17 | 1.89 | % | 0.05 | 0 | 0 | 0.85 | 0.30 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 42.00 | 1.44 | 1.71 | 1.58 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.81 | 0.29 | 0.03 | -0.03 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 43.00 | 1.18 | 2.24 | 1.71 | % | 0.04 | 0 | 0 | 0.87 | 0.26 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 44.00 | 1.06 | 1.44 | 1.25 | % | 0.03 | 0 | 0 | 0.80 | 0.25 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 45.00 | 0.51 | 1.36 | 0.94 | % | 0.02 | 0 | 0 | 0.74 | 0.25 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 46.00 | 1.00 | 1.53 | 1.27 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.87 | 0.22 | 0.02 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 47.00 | 0.91 | 1.42 | 1.17 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.87 | 0.21 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 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 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.21 | 0 | 57 | 4.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/7/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/7/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/7/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/7/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 175 | 1.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/7/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 411 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/7/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 1.28 | 0.64 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 46 | 2.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/7/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2,062 | 1.59 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.56 | 0.31 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,217 | 1.22 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 258 | 1.42 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 612 | 1.14 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 7/7/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 0.28 | 0.19 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.91 | -0.04 | 0.01 | -0.01 | 6/25/2026 | 7/7/2026 3:59:55 PM EST |
| 17.00 | 0.18 | 0.56 | 0.37 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.97 | -0.05 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 0.44 | 0.32 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.87 | -0.06 | 0.01 | -0.01 | 6/29/2026 | 7/7/2026 3:59:55 PM EST |
| 19.00 | 0.14 | 0.66 | 0.40 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.83 | -0.08 | 0.01 | -0.02 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 20.00 | 0.39 | 0.67 | 0.53 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 317 | 0.85 | -0.09 | 0.01 | -0.02 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 21.00 | 0.28 | 1.20 | 0.74 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.84 | -0.11 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 22.00 | 0.63 | 1.21 | 0.92 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.85 | -0.13 | 0.02 | -0.02 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 23.00 | 0.91 | 1.41 | 1.16 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.85 | -0.16 | 0.02 | -0.02 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 24.00 | 1.06 | 1.69 | 1.38 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.83 | -0.18 | 0.02 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 25.00 | 1.49 | 1.82 | 1.66 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.83 | -0.21 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 26.00 | 1.84 | 2.42 | 2.13 | 1.81 | 0.00 | 0.00% | 0.08 | 0 | 913 | 0.86 | -0.24 | 0.03 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 27.00 | 2.25 | 2.52 | 2.39 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 644 | 0.83 | -0.27 | 0.03 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 28.00 | 2.57 | 2.97 | 2.77 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1,713 | 0.82 | -0.31 | 0.03 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 29.00 | 2.91 | 3.40 | 3.16 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 182 | 0.80 | -0.34 | 0.03 | -0.03 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 30.00 | 3.25 | 3.90 | 3.58 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 164 | 0.79 | -0.38 | 0.03 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 31.00 | 3.45 | 4.45 | 3.95 | 4.12 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.76 | -0.41 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 32.00 | 4.55 | 5.50 | 5.03 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 141 | 0.85 | -0.45 | 0.04 | -0.03 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 33.00 | 4.60 | 5.65 | 5.13 | 5.45 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.76 | -0.48 | 0.04 | -0.03 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 34.00 | 5.30 | 6.25 | 5.78 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.77 | -0.51 | 0.04 | -0.03 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 35.00 | 6.45 | 7.60 | 7.03 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.87 | -0.55 | 0.04 | -0.03 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 36.00 | 7.05 | 7.65 | 7.35 | 7.35 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.80 | -0.58 | 0.04 | -0.03 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 37.00 | 7.05 | 9.30 | 8.18 | 7.85 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.82 | -0.60 | 0.03 | -0.03 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 38.00 | 8.45 | 9.20 | 8.83 | % | 0.23 | 0 | 0 | 0.80 | -0.63 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 39.00 | 9.45 | 10.00 | 9.73 | 11.07 | 0.00 | 0.00% | 0.25 | 0 | 120 | 0.83 | -0.65 | 0.03 | -0.03 | 6/24/2026 | 7/7/2026 3:59:55 PM EST |
| 40.00 | 10.10 | 10.95 | 10.53 | % | 0.26 | 0 | 0 | 0.83 | -0.68 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 41.00 | 10.40 | 11.60 | 11.00 | % | 0.27 | 0 | 0 | 0.75 | -0.70 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 42.00 | 10.90 | 13.40 | 12.15 | % | 0.29 | 0 | 0 | 1.09 | -0.71 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 43.00 | 11.70 | 14.35 | 13.03 | % | 0.30 | 0 | 0 | 1.12 | -0.74 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 44.00 | 12.60 | 14.55 | 13.58 | % | 0.31 | 0 | 0 | 0.99 | -0.75 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 45.00 | 13.40 | 15.30 | 14.35 | % | 0.32 | 0 | 0 | 0.97 | -0.75 | 0.03 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 46.00 | 13.70 | 17.50 | 15.60 | % | 0.34 | 0 | 0 | 1.26 | -0.78 | 0.02 | -0.03 | 7/7/2026 3:59:55 PM EST | |||
| 47.00 | 15.25 | 16.90 | 16.08 | % | 0.34 | 0 | 0 | 0.94 | -0.79 | 0.02 | -0.03 | 7/7/2026 3:59:55 PM EST |