Options Chain for OSCAR HEALTH INC CL A (OSCR) - $27.92 as of 8/10/2026 8:56:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.10 | 16.40 | 14.75 | % | 1.05 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:58:54 PM EST | |||
| 15.00 | 12.10 | 15.40 | 13.75 | % | 0.92 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:58:54 PM EST | |||
| 16.00 | 11.15 | 14.00 | 12.58 | % | 0.79 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:58:54 PM EST | |||
| 17.00 | 10.45 | 12.90 | 11.68 | % | 0.69 | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 8/10/2026 12:58:54 PM EST | |||
| 18.00 | 10.10 | 11.35 | 10.73 | % | 0.60 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 8/10/2026 12:58:54 PM EST | |||
| 19.00 | 9.10 | 10.50 | 9.80 | % | 0.52 | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.01 | 8/10/2026 12:58:54 PM EST | |||
| 20.00 | 8.20 | 9.75 | 8.98 | % | 0.45 | 0 | 0 | 1.27 | 0.95 | 0.02 | -0.01 | 8/10/2026 12:58:54 PM EST | |||
| 21.00 | 7.35 | 8.55 | 7.95 | % | 0.38 | 0 | 0 | 1.07 | 0.92 | 0.02 | -0.01 | 8/10/2026 12:58:54 PM EST | |||
| 22.00 | 6.45 | 7.65 | 7.05 | % | 0.32 | 0 | 0 | 1.00 | 0.89 | 0.03 | -0.02 | 8/10/2026 12:58:54 PM EST | |||
| 23.00 | 5.70 | 6.95 | 6.33 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | 0.85 | 0.04 | -0.02 | 8/6/2026 | 8/10/2026 12:58:54 PM EST |
| 24.00 | 4.15 | 6.00 | 5.08 | 3.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.90 | 0.80 | 0.04 | -0.02 | 8/6/2026 | 8/10/2026 12:58:54 PM EST |
| 25.00 | 3.55 | 5.35 | 4.45 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.57 | 0.75 | 0.05 | -0.03 | 8/6/2026 | 8/10/2026 12:58:54 PM EST |
| 26.00 | 2.92 | 4.55 | 3.74 | 3.08 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | 0.69 | 0.05 | -0.03 | 8/7/2026 | 8/10/2026 12:58:54 PM EST |
| 27.00 | 2.37 | 3.95 | 3.16 | % | 0.12 | 0 | 0 | 0.60 | 0.64 | 0.06 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 28.00 | 2.72 | 3.05 | 2.89 | 3.00 | +1.15 | +62.17% | 0.10 | 2 | 10 | 0.66 | 0.58 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 12:58:54 PM EST |
| 29.00 | 2.28 | 2.88 | 2.58 | % | 0.09 | 0 | 0 | 0.70 | 0.52 | 0.06 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 30.00 | 1.85 | 2.53 | 2.19 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 207 | 0.70 | 0.46 | 0.06 | -0.03 | 8/7/2026 | 8/10/2026 12:58:54 PM EST |
| 31.00 | 1.39 | 2.25 | 1.82 | % | 0.06 | 0 | 0 | 0.69 | 0.41 | 0.06 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 32.00 | 1.17 | 1.92 | 1.55 | % | 0.05 | 0 | 0 | 0.70 | 0.36 | 0.06 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 33.00 | 0.89 | 1.61 | 1.25 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.05 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 34.00 | 0.65 | 1.46 | 1.06 | % | 0.03 | 0 | 0 | 0.69 | 0.27 | 0.05 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 35.00 | 0.45 | 1.21 | 0.83 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.67 | 0.23 | 0.04 | -0.02 | 8/7/2026 | 8/10/2026 12:58:54 PM EST |
| 36.00 | 0.28 | 1.12 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.20 | 0.04 | -0.02 | 8/7/2026 | 8/10/2026 12:58:54 PM EST |
| 37.00 | 0.42 | 0.76 | 0.59 | 0.61 | % | 0.02 | 10 | 0 | 0.69 | 0.17 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 12:58:54 PM EST | |
| 38.00 | 0.03 | 0.98 | 0.51 | % | 0.01 | 0 | 0 | 0.63 | 0.14 | 0.03 | -0.02 | 8/10/2026 12:58:54 PM EST | |||
| 39.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.03 | -0.02 | 8/10/2026 12:58:54 PM EST | |||
| 40.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.03 | -0.01 | 8/10/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:58:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:58:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:58:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 8/10/2026 12:58:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 8/10/2026 12:58:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 8/10/2026 12:58:54 PM EST | |||
| 20.00 | 0.02 | 0.38 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.02 | -0.01 | 8/10/2026 12:58:54 PM EST | |||
| 21.00 | 0.24 | 0.37 | 0.31 | 0.30 | % | 0.01 | 12 | 0 | 0.69 | -0.08 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 12:58:54 PM EST | |
| 22.00 | 0.36 | 0.52 | 0.44 | 0.43 | -0.41 | -48.81% | 0.02 | 16 | 5 | 0.68 | -0.11 | 0.03 | -0.02 | 8/10/2026 | 8/10/2026 12:58:54 PM EST |
| 23.00 | 0.43 | 0.70 | 0.57 | 0.62 | % | 0.02 | 1 | 0 | 0.66 | -0.15 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 12:58:54 PM EST | |
| 24.00 | 0.81 | 0.90 | 0.86 | 0.81 | -0.41 | -33.61% | 0.04 | 6 | 22 | 0.68 | -0.20 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 12:58:54 PM EST |
| 25.00 | 1.11 | 1.39 | 1.25 | 1.19 | -0.31 | -20.67% | 0.05 | 31 | 13 | 0.67 | -0.25 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 12:58:54 PM EST |
| 26.00 | 1.32 | 1.65 | 1.49 | 1.52 | -0.72 | -32.15% | 0.06 | 2 | 38 | 0.66 | -0.31 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 12:58:54 PM EST |
| 27.00 | 1.61 | 2.19 | 1.90 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.66 | -0.36 | 0.06 | -0.03 | 8/6/2026 | 8/10/2026 12:58:54 PM EST |
| 28.00 | 1.98 | 2.73 | 2.36 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.65 | -0.42 | 0.06 | -0.03 | 8/6/2026 | 8/10/2026 12:58:54 PM EST |
| 29.00 | 2.20 | 3.40 | 2.80 | % | 0.10 | 0 | 0 | 0.62 | -0.48 | 0.06 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 30.00 | 3.05 | 4.00 | 3.53 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.06 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 31.00 | 3.90 | 5.35 | 4.63 | % | 0.15 | 0 | 0 | 0.76 | -0.59 | 0.06 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 32.00 | 4.55 | 5.30 | 4.93 | % | 0.15 | 0 | 0 | 0.66 | -0.64 | 0.06 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 33.00 | 5.20 | 6.90 | 6.05 | % | 0.18 | 0 | 0 | 0.75 | -0.69 | 0.05 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 34.00 | 6.00 | 7.95 | 6.98 | % | 0.21 | 0 | 0 | 0.79 | -0.73 | 0.05 | -0.03 | 8/10/2026 12:58:54 PM EST | |||
| 35.00 | 6.75 | 8.80 | 7.78 | % | 0.22 | 0 | 0 | 0.76 | -0.77 | 0.04 | -0.02 | 8/10/2026 12:58:54 PM EST | |||
| 36.00 | 7.60 | 9.70 | 8.65 | % | 0.24 | 0 | 0 | 1.13 | -0.80 | 0.04 | -0.02 | 8/10/2026 12:58:54 PM EST | |||
| 37.00 | 8.50 | 10.60 | 9.55 | % | 0.26 | 0 | 0 | 1.16 | -0.83 | 0.04 | -0.02 | 8/10/2026 12:58:54 PM EST | |||
| 38.00 | 8.95 | 10.40 | 9.68 | % | 0.25 | 0 | 0 | 0.85 | -0.86 | 0.03 | -0.02 | 8/10/2026 12:58:54 PM EST | |||
| 39.00 | 9.85 | 12.65 | 11.25 | % | 0.29 | 0 | 0 | 1.28 | -0.88 | 0.03 | -0.02 | 8/10/2026 12:58:54 PM EST | |||
| 40.00 | 11.05 | 13.60 | 12.33 | % | 0.31 | 0 | 0 | 1.32 | -0.90 | 0.03 | -0.01 | 8/10/2026 12:58:54 PM EST |