Options Chain for OSCAR HEALTH INC CL A (OSCR) - $32.04 as of 8/24/2026 3:08:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 18.55 | 17.48 | 17.00 | +0.79 | +4.88% | 1.17 | 1 | 7 | 8.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 12.25 | 14.20 | 13.23 | 12.95 | +0.40 | +3.19% | 0.70 | 27 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 11.10 | 12.35 | 11.73 | 11.95 | -0.07 | -0.59% | 0.59 | 26 | 13 | 3.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 10.15 | 11.45 | 10.80 | 10.60 | % | 0.51 | 8 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 21.50 | 9.75 | 11.05 | 10.40 | 11.25 | +1.27 | +12.73% | 0.48 | 2 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 9.15 | 10.40 | 9.78 | 9.71 | +3.08 | +46.46% | 0.44 | 9 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.50 | 8.75 | 9.60 | 9.18 | 9.21 | % | 0.41 | 3 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 23.00 | 8.15 | 9.20 | 8.68 | 8.90 | +0.51 | +6.08% | 0.38 | 3 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 23.50 | 7.75 | 8.80 | 8.28 | 9.21 | +1.47 | +19.00% | 0.35 | 1 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 7.25 | 8.75 | 8.00 | 7.96 | +0.62 | +8.45% | 0.33 | 5 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 24.50 | 6.75 | 8.75 | 7.75 | 7.54 | +0.50 | +7.11% | 0.32 | 3 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 6.20 | 8.00 | 7.10 | 6.76 | +0.56 | +9.04% | 0.28 | 3 | 36 | 3.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 25.50 | 5.70 | 8.10 | 6.90 | 7.32 | +1.34 | +22.41% | 0.27 | 1 | 3 | 3.64 | 0.99 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 5.25 | 7.25 | 6.25 | 6.05 | -0.06 | -0.99% | 0.24 | 3 | 17 | 3.12 | 0.98 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 26.50 | 4.75 | 7.10 | 5.93 | 6.22 | +1.39 | +28.78% | 0.22 | 1 | 1 | 3.29 | 0.98 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 3.40 | 6.05 | 4.73 | 5.14 | +0.72 | +16.29% | 0.18 | 4 | 57 | 2.69 | 0.97 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 27.50 | 3.80 | 5.75 | 4.78 | 5.36 | +1.10 | +25.83% | 0.17 | 6 | 11 | 2.62 | 0.95 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 3.30 | 5.00 | 4.15 | 5.03 | +1.73 | +52.43% | 0.15 | 4 | 47 | 2.22 | 0.93 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 28.50 | 2.89 | 4.55 | 3.72 | 4.33 | +0.71 | +19.62% | 0.13 | 6 | 8 | 2.11 | 0.90 | 0.07 | -0.07 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 29.00 | 2.29 | 3.60 | 2.95 | 3.02 | +0.53 | +21.29% | 0.10 | 18 | 111 | 1.55 | 0.87 | 0.08 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 29.50 | 2.02 | 3.20 | 2.61 | 2.60 | +0.14 | +5.70% | 0.09 | 17 | 9 | 1.49 | 0.82 | 0.10 | -0.10 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 1.67 | 2.29 | 1.98 | 1.92 | -0.16 | -7.70% | 0.07 | 82 | 874 | 0.98 | 0.78 | 0.12 | -0.11 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 30.50 | 1.26 | 1.90 | 1.58 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.52 | 0.72 | 0.14 | -0.12 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 31.00 | 0.97 | 1.59 | 1.28 | 1.38 | -0.08 | -5.48% | 0.04 | 87 | 555 | 0.59 | 0.65 | 0.15 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 31.50 | 0.91 | 1.42 | 1.17 | 1.04 | -0.11 | -9.57% | 0.04 | 21 | 39 | 0.66 | 0.57 | 0.16 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 32.00 | 0.71 | 1.09 | 0.90 | 0.77 | -0.33 | -30.00% | 0.03 | 185 | 488 | 0.72 | 0.50 | 0.16 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 32.50 | 0.65 | 0.93 | 0.79 | 0.78 | -0.02 | -2.50% | 0.02 | 106 | 45 | 0.80 | 0.42 | 0.15 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 33.00 | 0.47 | 0.77 | 0.62 | 0.62 | -0.03 | -4.62% | 0.02 | 239 | 806 | 0.81 | 0.36 | 0.13 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 33.50 | 0.23 | 0.68 | 0.46 | 0.34 | -0.13 | -27.66% | 0.01 | 85 | 99 | 0.78 | 0.31 | 0.12 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 0.21 | 0.32 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 269 | 836 | 0.71 | 0.27 | 0.10 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 34.50 | 0.01 | 0.54 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 26 | 31 | 0.72 | 0.23 | 0.09 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.09 | -37.50% | 0.00 | 1,003 | 309 | 0.72 | 0.20 | 0.08 | -0.11 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 35.50 | 0.00 | 0.40 | 0.20 | 0.25 | +0.11 | +78.58% | 0.01 | 19 | 3 | 1.18 | 0.14 | 0.07 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 36.00 | 0.04 | 0.22 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 91 | 174 | 0.84 | 0.12 | 0.06 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 49 | 11 | 1.01 | 0.10 | 0.05 | -0.07 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 37.00 | 0.01 | 0.15 | 0.08 | 0.11 | +0.04 | +57.15% | 0.00 | 93 | 1,250 | 0.84 | 0.09 | 0.05 | -0.07 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 38.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.11 | -84.62% | 0.00 | 22 | 110 | 0.99 | 0.07 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.62 | 0.03 | 0.02 | -0.02 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.09 | 0.02 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 33 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.21 | -87.50% | 0.01 | 7 | 48 | 2.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.19 | -95.00% | 0.01 | 22 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,414 | 1.22 | -0.02 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | -0.02 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.39 | -0.03 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 12 | 1.05 | -0.05 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 0.04 | 0.37 | 0.21 | 0.08 | -0.06 | -42.86% | 0.01 | 8 | 87 | 1.01 | -0.07 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 28.50 | 0.05 | 0.39 | 0.22 | 0.14 | -0.04 | -22.23% | 0.01 | 28 | 6 | 0.93 | -0.10 | 0.07 | -0.07 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 29.00 | 0.08 | 0.20 | 0.14 | 0.16 | -0.12 | -42.86% | 0.00 | 56 | 160 | 0.82 | -0.13 | 0.08 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 29.50 | 0.07 | 0.30 | 0.19 | 0.16 | -0.16 | -50.00% | 0.01 | 5 | 44 | 0.70 | -0.18 | 0.10 | -0.10 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.20 | 0.39 | 0.30 | 0.38 | -0.11 | -22.45% | 0.01 | 110 | 380 | 0.73 | -0.22 | 0.12 | -0.11 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 30.50 | 0.38 | 0.68 | 0.53 | 0.47 | -0.08 | -14.55% | 0.02 | 68 | 71 | 0.82 | -0.28 | 0.14 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 31.00 | 0.61 | 0.85 | 0.73 | 0.71 | -0.04 | -5.34% | 0.02 | 153 | 188 | 0.84 | -0.35 | 0.15 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 31.50 | 0.56 | 1.27 | 0.92 | 0.49 | -0.33 | -40.25% | 0.03 | 11 | 50 | 0.82 | -0.43 | 0.16 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 32.00 | 0.83 | 1.46 | 1.15 | 1.20 | -0.10 | -7.70% | 0.04 | 435 | 30 | 0.81 | -0.50 | 0.16 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 32.50 | 1.10 | 1.82 | 1.46 | 0.97 | -0.66 | -40.50% | 0.04 | 11 | 14 | 0.82 | -0.58 | 0.15 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 33.00 | 1.43 | 2.25 | 1.84 | 1.55 | -0.41 | -20.92% | 0.06 | 13 | 13 | 0.85 | -0.64 | 0.13 | -0.13 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 33.50 | 1.76 | 2.61 | 2.19 | 0.95 | -0.60 | -38.71% | 0.07 | 2 | 0 | 1.14 | -0.69 | 0.12 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 2.18 | 3.25 | 2.72 | 1.80 | -0.42 | -18.92% | 0.08 | 4 | 70 | 1.37 | -0.73 | 0.10 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 34.50 | 1.90 | 3.55 | 2.73 | 2.23 | -0.40 | -15.21% | 0.08 | 1 | 2 | 1.32 | -0.77 | 0.09 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 2.22 | 3.95 | 3.09 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.33 | -0.80 | 0.08 | -0.11 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 35.50 | 2.68 | 4.70 | 3.69 | % | 0.10 | 0 | 0 | 1.66 | -0.86 | 0.07 | -0.08 | 8/24/2026 3:59:58 PM EST | |||
| 36.00 | 3.10 | 5.55 | 4.33 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.07 | -0.88 | 0.06 | -0.08 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 36.50 | 3.80 | 5.65 | 4.73 | % | 0.13 | 0 | 0 | 1.81 | -0.90 | 0.05 | -0.07 | 8/24/2026 3:59:58 PM EST | |||
| 37.00 | 3.60 | 6.00 | 4.80 | 8.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.76 | -0.91 | 0.05 | -0.07 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 38.00 | 5.50 | 6.95 | 6.23 | 5.97 | % | 0.16 | 5 | 0 | 1.87 | -0.93 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 39.00 | 7.00 | 8.40 | 7.70 | 7.05 | +0.67 | +10.51% | 0.20 | 8 | 6 | 2.49 | -0.97 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 7.60 | 8.80 | 8.20 | 7.96 | +0.57 | +7.72% | 0.20 | 6 | 2 | 2.01 | -0.98 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 41.00 | 8.55 | 9.75 | 9.15 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 11.60 | 13.75 | 12.68 | 13.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |