Options Chain for OSCAR HEALTH INC CL A (OSCR) - $32.13 as of 9/4/2026 8:08:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 27.90 | 31.30 | 29.60 | 19.65 | 0.00 | 0.00% | 9.87 | 0 | 4 | 9.24 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 3:59:58 PM EST |
| 5.00 | 25.45 | 29.30 | 27.38 | % | 5.48 | 0 | 28 | 6.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 6.00 | 24.85 | 28.30 | 26.58 | % | 4.43 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 7.00 | 23.95 | 27.30 | 25.63 | 20.00 | 0.00 | 0.00% | 3.66 | 0 | 12 | 5.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 22.80 | 26.30 | 24.55 | 16.84 | 0.00 | 0.00% | 3.07 | 0 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 21.95 | 25.30 | 23.63 | 7.50 | 0.00 | 0.00% | 2.63 | 0 | 8 | 3.51 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 20.90 | 24.35 | 22.63 | 13.70 | 0.00 | 0.00% | 2.26 | 0 | 9 | 3.84 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 19.50 | 23.35 | 21.43 | 10.77 | 0.00 | 0.00% | 1.95 | 0 | 8 | 3.55 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/4/2026 3:59:58 PM EST |
| 12.00 | 18.75 | 22.35 | 20.55 | 10.60 | 0.00 | 0.00% | 1.71 | 0 | 27 | 2.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 17.35 | 20.45 | 18.90 | 16.90 | 0.00 | 0.00% | 1.45 | 0 | 81 | 2.50 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 14.00 | 17.20 | 19.45 | 18.33 | 13.02 | 0.00 | 0.00% | 1.31 | 0 | 37 | 2.32 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 16.30 | 19.00 | 17.65 | 17.00 | +0.69 | +4.24% | 1.18 | 1 | 456 | 2.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 16.00 | 15.20 | 17.60 | 16.40 | 15.30 | 0.00 | 0.00% | 1.02 | 0 | 58 | 2.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 17.00 | 14.00 | 16.50 | 15.25 | 9.65 | 0.00 | 0.00% | 0.90 | 0 | 102 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:58 PM EST |
| 18.00 | 12.80 | 15.60 | 14.20 | 12.50 | 0.00 | 0.00% | 0.79 | 0 | 51 | 1.81 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:58 PM EST |
| 19.00 | 11.85 | 15.25 | 13.55 | 12.60 | 0.00 | 0.00% | 0.71 | 0 | 110 | 1.98 | 0.99 | 0.00 | -0.01 | 7/31/2026 | 9/4/2026 3:59:58 PM EST |
| 20.00 | 11.40 | 13.95 | 12.68 | 11.80 | 0.00 | 0.00% | 0.63 | 0 | 296 | 1.71 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 10.55 | 13.15 | 11.85 | 9.02 | 0.00 | 0.00% | 0.56 | 0 | 271 | 1.67 | 0.97 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 22.00 | 9.80 | 12.00 | 10.90 | 10.27 | +0.38 | +3.85% | 0.50 | 1 | 273 | 1.49 | 0.96 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 23.00 | 8.80 | 10.55 | 9.68 | 8.35 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.20 | 0.94 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 24.00 | 7.70 | 10.10 | 8.90 | 8.22 | 0.00 | 0.00% | 0.37 | 0 | 100 | 1.29 | 0.91 | 0.02 | -0.02 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 7.05 | 8.20 | 7.63 | 7.14 | 0.00 | 0.00% | 0.31 | 0 | 193 | 0.87 | 0.88 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 6.10 | 7.55 | 6.83 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 258 | 0.90 | 0.85 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 5.40 | 6.70 | 6.05 | 6.23 | +1.62 | +35.15% | 0.22 | 7 | 312 | 0.60 | 0.81 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 5.20 | 6.20 | 5.70 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 601 | 0.76 | 0.77 | 0.04 | -0.03 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 3.85 | 5.05 | 4.45 | 4.73 | +0.43 | +10.00% | 0.15 | 16 | 420 | 0.59 | 0.72 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 3.20 | 4.55 | 3.88 | 3.80 | -0.20 | -5.00% | 0.13 | 23 | 1,300 | 0.61 | 0.67 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 31.00 | 3.30 | 4.40 | 3.85 | 3.29 | -0.21 | -6.00% | 0.12 | 1 | 576 | 0.74 | 0.62 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 32.00 | 2.73 | 3.40 | 3.07 | 3.00 | +0.06 | +2.05% | 0.10 | 19 | 977 | 0.67 | 0.56 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 33.00 | 2.31 | 2.66 | 2.49 | 2.47 | -0.06 | -2.38% | 0.08 | 62 | 695 | 0.64 | 0.51 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 34.00 | 1.91 | 2.54 | 2.23 | 2.24 | +0.14 | +6.67% | 0.07 | 18 | 291 | 0.67 | 0.45 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 1.56 | 2.00 | 1.78 | 1.90 | +0.10 | +5.56% | 0.05 | 58 | 1,249 | 0.65 | 0.40 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 36.00 | 1.43 | 1.75 | 1.59 | 1.40 | -0.14 | -9.10% | 0.04 | 29 | 1,787 | 0.67 | 0.35 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 37.00 | 1.05 | 1.97 | 1.51 | 1.20 | +0.06 | +5.27% | 0.04 | 10 | 165 | 0.72 | 0.31 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 38.00 | 0.76 | 1.38 | 1.07 | 1.10 | +0.20 | +22.23% | 0.03 | 13 | 139 | 0.66 | 0.27 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 39.00 | 0.66 | 1.22 | 0.94 | 0.85 | +0.03 | +3.66% | 0.02 | 1 | 162 | 0.67 | 0.24 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.66 | 0.85 | 0.76 | 0.77 | +0.06 | +8.46% | 0.02 | 14 | 3,429 | 0.67 | 0.21 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 41.00 | 0.39 | 0.87 | 0.63 | 0.65 | +0.24 | +58.54% | 0.02 | 1 | 341 | 0.67 | 0.18 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 42.00 | 0.23 | 0.82 | 0.53 | 0.46 | +0.01 | +2.23% | 0.01 | 5 | 62 | 0.66 | 0.16 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 43.00 | 0.12 | 0.74 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.65 | 0.14 | 0.03 | -0.02 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.87 | 0.44 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.88 | 0.11 | 0.03 | -0.02 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 0.04 | 0.52 | 0.28 | 0.26 | +0.01 | +4.00% | 0.01 | 4 | 107 | 0.63 | 0.11 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.09 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 47.00 | 0.01 | 0.51 | 0.26 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.65 | 0.08 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.94 | 0.47 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 4 | 4.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/4/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.87 | 0.44 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 62 | 3.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 62 | 2.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 67 | 2.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.98 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.95 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 1,774 | 0.87 | -0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.10 | -0.03 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.84 | -0.04 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 23.00 | 0.12 | 0.31 | 0.22 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.69 | -0.06 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 24.00 | 0.06 | 0.37 | 0.22 | 0.35 | -0.12 | -25.54% | 0.01 | 5 | 149 | 0.60 | -0.09 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.30 | 0.49 | 0.40 | 0.40 | -0.07 | -14.90% | 0.02 | 4 | 839 | 0.66 | -0.12 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 0.48 | 0.79 | 0.64 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 353 | 0.65 | -0.15 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 0.69 | 0.97 | 0.83 | 0.77 | -0.13 | -14.45% | 0.03 | 74 | 208 | 0.67 | -0.19 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 0.85 | 1.36 | 1.11 | 1.03 | -0.14 | -11.97% | 0.04 | 31 | 401 | 0.67 | -0.23 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 1.20 | 1.74 | 1.47 | 1.34 | -0.22 | -14.11% | 0.05 | 12 | 240 | 0.69 | -0.28 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 1.36 | 2.08 | 1.72 | 1.78 | -0.02 | -1.12% | 0.06 | 3 | 263 | 0.65 | -0.33 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 31.00 | 1.59 | 2.59 | 2.09 | 2.11 | -0.24 | -10.22% | 0.07 | 20 | 81 | 0.63 | -0.38 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 32.00 | 2.10 | 2.77 | 2.44 | 2.66 | -0.34 | -11.34% | 0.08 | 21 | 86 | 0.59 | -0.44 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 33.00 | 3.05 | 3.55 | 3.30 | 3.12 | -1.83 | -36.97% | 0.10 | 1 | 1,473 | 0.67 | -0.49 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 34.00 | 3.50 | 4.20 | 3.85 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.65 | -0.55 | 0.06 | -0.04 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 4.05 | 5.00 | 4.53 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 179 | 0.66 | -0.60 | 0.05 | -0.03 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 36.00 | 4.70 | 5.95 | 5.33 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.68 | -0.65 | 0.05 | -0.03 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 37.00 | 5.05 | 6.25 | 5.65 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.55 | -0.69 | 0.05 | -0.03 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 38.00 | 6.20 | 7.50 | 6.85 | 7.82 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.67 | -0.73 | 0.05 | -0.03 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 39.00 | 7.05 | 8.45 | 7.75 | % | 0.20 | 0 | 0 | 0.69 | -0.76 | 0.04 | -0.03 | 9/4/2026 3:59:58 PM EST | |||
| 40.00 | 7.90 | 9.40 | 8.65 | 8.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | -0.79 | 0.04 | -0.03 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 41.00 | 8.65 | 10.00 | 9.33 | % | 0.23 | 0 | 0 | 0.90 | -0.82 | 0.04 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 42.00 | 9.40 | 11.20 | 10.30 | % | 0.25 | 0 | 0 | 1.00 | -0.84 | 0.03 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 43.00 | 10.40 | 12.05 | 11.23 | % | 0.26 | 0 | 0 | 1.01 | -0.86 | 0.03 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 44.00 | 11.30 | 12.85 | 12.08 | % | 0.27 | 0 | 0 | 0.99 | -0.89 | 0.03 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 45.00 | 12.50 | 13.80 | 13.15 | % | 0.29 | 0 | 0 | 1.02 | -0.89 | 0.02 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 46.00 | 13.50 | 14.80 | 14.15 | % | 0.31 | 0 | 0 | 1.06 | -0.91 | 0.02 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 47.00 | 14.40 | 15.75 | 15.08 | % | 0.32 | 0 | 0 | 1.08 | -0.92 | 0.02 | -0.01 | 9/4/2026 3:59:58 PM EST |