Options Chain for ORACLE CORP COM (ORCL) - $217.57 as of 11/14/2025 2:56:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 69.15 | 72.05 | 70.60 | % | 0.46 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | |||
| 160.00 | 64.55 | 66.75 | 65.65 | 59.95 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.61 | 0.94 | 0.00 | -0.08 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 165.00 | 59.80 | 62.25 | 61.03 | % | 0.37 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.09 | 11/14/2025 3:59:59 PM EST | |||
| 170.00 | 55.30 | 57.75 | 56.53 | % | 0.33 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 175.00 | 50.75 | 53.60 | 52.18 | 50.95 | % | 0.30 | 1 | 0 | 0.61 | 0.89 | 0.00 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 180.00 | 47.05 | 49.55 | 48.30 | 46.26 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.63 | 0.87 | 0.00 | -0.13 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 185.00 | 42.90 | 45.35 | 44.13 | % | 0.24 | 0 | 0 | 0.61 | 0.84 | 0.00 | -0.14 | 11/14/2025 3:59:59 PM EST | |||
| 190.00 | 38.70 | 41.35 | 40.03 | % | 0.21 | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.15 | 11/14/2025 3:59:59 PM EST | |||
| 195.00 | 34.95 | 37.65 | 36.30 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.16 | 11/14/2025 3:59:59 PM EST | |||
| 200.00 | 31.45 | 34.05 | 32.75 | 35.55 | % | 0.16 | 200 | 0 | 0.59 | 0.74 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 205.00 | 28.05 | 30.80 | 29.43 | 31.50 | +3.00 | +10.53% | 0.14 | 5 | 4 | 0.58 | 0.71 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 210.00 | 25.10 | 27.60 | 26.35 | 26.00 | +3.50 | +15.56% | 0.13 | 18 | 45 | 0.58 | 0.67 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 215.00 | 22.05 | 24.65 | 23.35 | 24.68 | +4.88 | +24.65% | 0.11 | 16 | 14 | 0.57 | 0.62 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 220.00 | 20.00 | 22.10 | 21.05 | 21.94 | +4.09 | +22.92% | 0.10 | 35 | 29 | 0.58 | 0.58 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 225.00 | 17.35 | 19.40 | 18.38 | 18.31 | +2.94 | +19.13% | 0.08 | 15 | 10 | 0.57 | 0.54 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 230.00 | 15.00 | 17.35 | 16.18 | 16.20 | +1.67 | +11.50% | 0.07 | 93 | 3 | 0.57 | 0.49 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 235.00 | 13.00 | 15.40 | 14.20 | 14.20 | +2.20 | +18.34% | 0.06 | 46 | 7 | 0.57 | 0.45 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 240.00 | 11.90 | 13.55 | 12.73 | 13.60 | +2.85 | +26.52% | 0.05 | 16 | 7 | 0.58 | 0.41 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 245.00 | 9.60 | 11.65 | 10.63 | 10.95 | +1.75 | +19.03% | 0.04 | 36 | 2 | 0.56 | 0.37 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 250.00 | 8.25 | 9.95 | 9.10 | 9.25 | +1.55 | +20.13% | 0.04 | 52 | 30 | 0.56 | 0.34 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 255.00 | 7.05 | 9.25 | 8.15 | 7.85 | +1.00 | +14.60% | 0.03 | 4 | 1 | 0.57 | 0.30 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 260.00 | 6.00 | 8.20 | 7.10 | 7.16 | -0.15 | -2.06% | 0.03 | 5 | 3 | 0.57 | 0.27 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 265.00 | 5.05 | 7.20 | 6.13 | 7.00 | +1.90 | +37.26% | 0.02 | 34 | 1 | 0.57 | 0.25 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 270.00 | 4.85 | 6.35 | 5.60 | 5.53 | % | 0.02 | 29 | 0 | 0.58 | 0.22 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 275.00 | 3.70 | 5.00 | 4.35 | 4.98 | +0.44 | +9.70% | 0.02 | 6 | 3 | 0.56 | 0.20 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 280.00 | 3.20 | 4.60 | 3.90 | 4.54 | +0.57 | +14.36% | 0.01 | 9 | 3 | 0.57 | 0.18 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 285.00 | 2.83 | 3.65 | 3.24 | 3.50 | % | 0.01 | 7 | 0 | 0.57 | 0.16 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 290.00 | 2.66 | 3.95 | 3.31 | 3.25 | +0.20 | +6.56% | 0.01 | 1 | 2 | 0.59 | 0.15 | 0.00 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 295.00 | 2.07 | 3.55 | 2.81 | 3.05 | +0.71 | +30.35% | 0.01 | 58 | 5 | 0.59 | 0.13 | 0.00 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 300.00 | 2.10 | 2.62 | 2.36 | 2.53 | % | 0.01 | 45 | 0 | 0.59 | 0.12 | 0.00 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 305.00 | 1.78 | 2.95 | 2.37 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.00 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.09 | 11/14/2025 3:59:59 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.62 | 0.09 | 0.00 | -0.09 | 11/14/2025 3:59:59 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.08 | 11/14/2025 3:59:59 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.67 | 0.07 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.07 | 11/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.45 | 1.23 | 0.84 | 1.01 | % | 0.01 | 3 | 0 | 0.60 | -0.04 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 160.00 | 0.73 | 1.84 | 1.29 | 1.39 | % | 0.01 | 101 | 0 | 0.61 | -0.06 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 165.00 | 1.32 | 2.15 | 1.74 | 1.76 | % | 0.01 | 3 | 0 | 0.61 | -0.07 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 170.00 | 1.38 | 2.71 | 2.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.09 | 0.00 | -0.10 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 175.00 | 2.29 | 3.45 | 2.87 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.00 | -0.11 | 11/14/2025 3:59:59 PM EST | |||
| 180.00 | 2.57 | 4.20 | 3.39 | 3.40 | -1.22 | -26.41% | 0.02 | 14 | 1 | 0.58 | -0.13 | 0.00 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 185.00 | 3.65 | 5.15 | 4.40 | 4.10 | -1.39 | -25.32% | 0.02 | 36 | 3 | 0.59 | -0.16 | 0.00 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 190.00 | 4.70 | 6.25 | 5.48 | 5.20 | -1.66 | -24.20% | 0.03 | 114 | 7 | 0.58 | -0.19 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 195.00 | 6.00 | 7.50 | 6.75 | 6.28 | -2.32 | -26.98% | 0.03 | 12 | 2 | 0.58 | -0.22 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 200.00 | 7.15 | 8.30 | 7.73 | 8.10 | -2.15 | -20.98% | 0.04 | 29 | 27 | 0.56 | -0.26 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 205.00 | 8.60 | 10.55 | 9.58 | 9.04 | -3.30 | -26.75% | 0.05 | 9 | 13 | 0.56 | -0.29 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 210.00 | 10.40 | 12.50 | 11.45 | 11.20 | -3.30 | -22.76% | 0.05 | 24 | 5 | 0.56 | -0.33 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 215.00 | 12.55 | 14.30 | 13.43 | 13.36 | -3.75 | -21.92% | 0.06 | 29 | 36 | 0.55 | -0.38 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 220.00 | 15.40 | 17.20 | 16.30 | 15.00 | -4.55 | -23.28% | 0.07 | 17 | 42 | 0.57 | -0.42 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 225.00 | 17.85 | 19.85 | 18.85 | 17.85 | -4.94 | -21.68% | 0.08 | 35 | 11 | 0.57 | -0.46 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 230.00 | 21.05 | 22.25 | 21.65 | 20.72 | -4.34 | -17.32% | 0.09 | 26 | 25 | 0.57 | -0.51 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 235.00 | 22.95 | 25.55 | 24.25 | 22.97 | -4.19 | -15.43% | 0.10 | 9 | 1 | 0.55 | -0.55 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 240.00 | 27.20 | 28.90 | 28.05 | 26.80 | -3.31 | -11.00% | 0.12 | 3 | 1 | 0.57 | -0.59 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 245.00 | 29.45 | 32.35 | 30.90 | % | 0.13 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.19 | 11/14/2025 3:59:59 PM EST | |||
| 250.00 | 33.15 | 35.80 | 34.48 | 39.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.66 | 0.01 | -0.18 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 255.00 | 36.95 | 39.75 | 38.35 | 39.22 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | -0.70 | 0.01 | -0.17 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 260.00 | 40.80 | 43.75 | 42.28 | 41.10 | -7.12 | -14.77% | 0.16 | 2 | 1 | 0.55 | -0.73 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 265.00 | 44.90 | 47.80 | 46.35 | 45.02 | % | 0.17 | 4 | 0 | 0.55 | -0.75 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 270.00 | 49.15 | 52.15 | 50.65 | 58.95 | +2.17 | +3.83% | 0.19 | 80 | 95 | 0.56 | -0.78 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 275.00 | 53.45 | 56.45 | 54.95 | 53.71 | % | 0.20 | 61 | 0 | 0.56 | -0.80 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 280.00 | 57.95 | 60.90 | 59.43 | 60.40 | % | 0.21 | 1 | 0 | 0.56 | -0.82 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 285.00 | 62.50 | 65.40 | 63.95 | % | 0.22 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.13 | 11/14/2025 3:59:59 PM EST | |||
| 290.00 | 67.05 | 69.95 | 68.50 | % | 0.24 | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.12 | 11/14/2025 3:59:59 PM EST | |||
| 295.00 | 71.70 | 74.80 | 73.25 | 76.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.70 | -0.87 | 0.00 | -0.11 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 300.00 | 76.40 | 79.25 | 77.83 | % | 0.26 | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.11 | 11/14/2025 3:59:59 PM EST | |||
| 305.00 | 81.15 | 84.00 | 82.58 | % | 0.27 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.10 | 11/14/2025 3:59:59 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.09 | 11/14/2025 3:59:59 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.09 | 11/14/2025 3:59:59 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.08 | 11/14/2025 3:59:59 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.07 | 11/14/2025 3:59:59 PM EST |