Options Chain for OSCAR HEALTH INC CL A (OSCR) - $31.28 as of 8/18/2026 9:47:48 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 | 11.65 | 13.95 | 12.80 | 12.22 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:54 PM EST |
| 20.00 | 10.15 | 13.35 | 11.75 | 6.94 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:54 PM EST |
| 21.00 | 8.85 | 11.95 | 10.40 | % | 0.50 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 22.00 | 8.65 | 10.75 | 9.70 | % | 0.44 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 23.00 | 7.50 | 10.45 | 8.98 | 7.11 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.26 | 0.99 | 0.01 | -0.02 | 8/13/2026 | 8/18/2026 3:59:54 PM EST |
| 24.00 | 6.65 | 9.20 | 7.93 | 7.64 | +1.46 | +23.63% | 0.33 | 2 | 12 | 1.88 | 0.97 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 25.00 | 5.25 | 8.05 | 6.65 | 6.38 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.62 | 0.95 | 0.02 | -0.03 | 8/3/2026 | 8/18/2026 3:59:54 PM EST |
| 26.00 | 4.80 | 7.05 | 5.93 | 6.75 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.46 | 0.93 | 0.03 | -0.04 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 27.00 | 4.15 | 5.75 | 4.95 | 2.78 | 0.00 | 0.00% | 0.18 | 0 | 470 | 1.15 | 0.89 | 0.04 | -0.04 | 8/12/2026 | 8/18/2026 3:59:54 PM EST |
| 27.50 | 3.45 | 5.50 | 4.48 | % | 0.16 | 0 | 0 | 1.19 | 0.86 | 0.05 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 28.00 | 3.45 | 5.00 | 4.23 | 4.15 | +0.20 | +5.07% | 0.15 | 1 | 626 | 1.11 | 0.83 | 0.06 | -0.05 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 28.50 | 2.80 | 4.60 | 3.70 | % | 0.13 | 0 | 0 | 1.07 | 0.80 | 0.07 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 29.00 | 2.40 | 4.25 | 3.33 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 73 | 1.05 | 0.77 | 0.07 | -0.05 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 29.50 | 2.61 | 3.25 | 2.93 | 2.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.73 | 0.08 | -0.06 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 30.00 | 2.31 | 2.88 | 2.60 | 2.68 | +0.19 | +7.64% | 0.09 | 1 | 214 | 0.61 | 0.69 | 0.08 | -0.06 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 30.50 | 1.93 | 2.54 | 2.24 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | 0.64 | 0.09 | -0.06 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 31.00 | 1.20 | 2.36 | 1.78 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.51 | 0.60 | 0.09 | -0.06 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 31.50 | 1.44 | 2.07 | 1.76 | % | 0.06 | 0 | 0 | 0.60 | 0.55 | 0.10 | -0.06 | 8/18/2026 3:59:54 PM EST | |||
| 32.00 | 1.26 | 1.87 | 1.57 | 1.62 | -0.07 | -4.15% | 0.05 | 6 | 168 | 0.62 | 0.50 | 0.10 | -0.06 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 32.50 | 1.11 | 1.42 | 1.27 | 1.40 | % | 0.04 | 1 | 0 | 0.59 | 0.45 | 0.10 | -0.06 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 33.00 | 0.70 | 1.23 | 0.97 | 1.14 | +0.01 | +0.89% | 0.03 | 10 | 43 | 0.54 | 0.41 | 0.10 | -0.05 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 34.00 | 0.65 | 0.91 | 0.78 | 0.81 | +0.03 | +3.85% | 0.02 | 38 | 898 | 0.61 | 0.32 | 0.09 | -0.05 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 35.00 | 0.39 | 0.68 | 0.54 | 0.75 | +0.07 | +10.30% | 0.02 | 1 | 342 | 0.59 | 0.23 | 0.08 | -0.04 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 36.00 | 0.17 | 0.52 | 0.35 | 0.53 | +0.06 | +12.77% | 0.01 | 4 | 22 | 0.57 | 0.16 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 37.00 | 0.23 | 0.45 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.65 | 0.11 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 38.00 | 0.01 | 0.30 | 0.16 | 0.23 | -0.18 | -43.91% | 0.00 | 7 | 11 | 0.53 | 0.06 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.05 | 0.03 | -0.01 | 8/10/2026 | 8/18/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.34 | 0.17 | 0.12 | -0.17 | -58.63% | 0.00 | 1 | 28 | 0.87 | 0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.81 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.46 | -0.01 | 0.01 | -0.02 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 24.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 65 | 0.82 | -0.03 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 25.00 | 0.07 | 0.12 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 18 | 158 | 0.69 | -0.05 | 0.02 | -0.03 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 26.00 | 0.10 | 0.34 | 0.22 | 0.12 | -0.01 | -7.70% | 0.01 | 1 | 51 | 0.72 | -0.07 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 27.00 | 0.20 | 0.49 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.65 | -0.11 | 0.04 | -0.04 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 27.50 | 0.24 | 0.41 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | -0.14 | 0.05 | -0.05 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 28.00 | 0.30 | 0.61 | 0.46 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.67 | -0.17 | 0.06 | -0.05 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 28.50 | 0.45 | 0.59 | 0.52 | 0.48 | -0.13 | -21.32% | 0.02 | 41 | 1 | 0.64 | -0.20 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 29.00 | 0.49 | 0.85 | 0.67 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | -0.23 | 0.07 | -0.05 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 29.50 | 0.64 | 1.00 | 0.82 | 0.79 | +0.09 | +12.86% | 0.03 | 1 | 2 | 0.65 | -0.27 | 0.08 | -0.06 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 30.00 | 0.81 | 1.24 | 1.03 | 0.83 | -0.19 | -18.63% | 0.03 | 5 | 61 | 0.63 | -0.31 | 0.08 | -0.06 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 30.50 | 1.10 | 1.42 | 1.26 | 1.10 | -0.01 | -0.91% | 0.04 | 5 | 7 | 0.64 | -0.36 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 31.00 | 0.78 | 1.66 | 1.22 | 1.47 | +0.24 | +19.52% | 0.04 | 1 | 150 | 0.54 | -0.40 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 31.50 | 1.41 | 1.89 | 1.65 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.45 | 0.10 | -0.06 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 32.00 | 1.63 | 2.21 | 1.92 | 1.75 | +0.30 | +20.69% | 0.06 | 4 | 6 | 0.65 | -0.50 | 0.10 | -0.06 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 32.50 | 1.96 | 2.52 | 2.24 | % | 0.07 | 0 | 0 | 0.63 | -0.55 | 0.10 | -0.06 | 8/18/2026 3:59:54 PM EST | |||
| 33.00 | 2.06 | 2.75 | 2.41 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.59 | 0.10 | -0.05 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 34.00 | 2.93 | 3.50 | 3.22 | % | 0.09 | 0 | 0 | 0.63 | -0.68 | 0.09 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 35.00 | 3.65 | 4.30 | 3.98 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.77 | 0.08 | -0.04 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 36.00 | 3.50 | 5.20 | 4.35 | % | 0.12 | 0 | 0 | 0.78 | -0.84 | 0.06 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 37.00 | 4.90 | 6.75 | 5.83 | % | 0.16 | 0 | 0 | 1.17 | -0.89 | 0.05 | -0.02 | 8/18/2026 3:59:54 PM EST | |||
| 38.00 | 5.80 | 7.70 | 6.75 | % | 0.18 | 0 | 0 | 1.24 | -0.94 | 0.03 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 39.00 | 6.70 | 8.65 | 7.68 | 7.15 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.31 | -0.95 | 0.03 | -0.01 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 40.00 | 7.20 | 9.75 | 8.48 | % | 0.21 | 0 | 0 | 1.44 | -0.97 | 0.02 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 45.00 | 12.45 | 15.05 | 13.75 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST |