Options Chain for ORACLE CORP COM (ORCL) - $217.20 as of 12/5/2025 4:38:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 91.70 | 94.85 | 93.28 | % | 0.75 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 130.00 | 86.80 | 89.95 | 88.38 | % | 0.68 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 135.00 | 81.80 | 85.60 | 83.70 | % | 0.62 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 140.00 | 77.05 | 80.60 | 78.83 | % | 0.56 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 12/5/2025 3:59:52 PM EST | |||
| 145.00 | 72.25 | 75.50 | 73.88 | % | 0.51 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 12/5/2025 3:59:52 PM EST | |||
| 150.00 | 67.50 | 70.70 | 69.10 | % | 0.46 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.04 | 12/5/2025 3:59:52 PM EST | |||
| 155.00 | 62.75 | 66.30 | 64.53 | % | 0.42 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.04 | 12/5/2025 3:59:52 PM EST | |||
| 160.00 | 58.10 | 61.70 | 59.90 | % | 0.37 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.05 | 12/5/2025 3:59:52 PM EST | |||
| 165.00 | 53.55 | 57.10 | 55.33 | % | 0.34 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.07 | 12/5/2025 3:59:52 PM EST | |||
| 170.00 | 49.10 | 52.65 | 50.88 | % | 0.30 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.08 | 12/5/2025 3:59:52 PM EST | |||
| 175.00 | 44.80 | 48.45 | 46.63 | % | 0.27 | 0 | 0 | 0.62 | 0.87 | 0.00 | -0.09 | 12/5/2025 3:59:52 PM EST | |||
| 180.00 | 40.60 | 43.95 | 42.28 | 37.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.60 | 0.84 | 0.01 | -0.11 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 185.00 | 36.65 | 39.95 | 38.30 | 39.10 | % | 0.21 | 9 | 0 | 0.59 | 0.81 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 190.00 | 32.95 | 36.40 | 34.68 | 32.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | 0.77 | 0.01 | -0.14 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 195.00 | 29.40 | 32.85 | 31.13 | 30.25 | % | 0.16 | 4 | 0 | 0.58 | 0.74 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 200.00 | 26.15 | 29.80 | 27.98 | 27.62 | +3.14 | +12.83% | 0.14 | 4 | 1 | 0.56 | 0.69 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 205.00 | 23.10 | 26.10 | 24.60 | 24.51 | +3.36 | +15.89% | 0.12 | 15 | 15 | 0.57 | 0.65 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 210.00 | 20.25 | 23.35 | 21.80 | 21.52 | +1.62 | +8.15% | 0.10 | 24 | 20 | 0.57 | 0.61 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 215.00 | 18.75 | 20.80 | 19.78 | 18.61 | +0.64 | +3.57% | 0.09 | 38 | 6 | 0.58 | 0.56 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 220.00 | 15.70 | 18.45 | 17.08 | 16.80 | +1.14 | +7.28% | 0.08 | 26 | 9 | 0.57 | 0.52 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 225.00 | 13.50 | 16.50 | 15.00 | 14.60 | +1.13 | +8.39% | 0.07 | 16 | 14 | 0.56 | 0.48 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 230.00 | 10.80 | 14.45 | 12.63 | 12.75 | +1.95 | +18.06% | 0.05 | 11 | 4 | 0.55 | 0.44 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 235.00 | 9.20 | 12.70 | 10.95 | 11.00 | +0.73 | +7.11% | 0.05 | 2 | 7 | 0.55 | 0.39 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 240.00 | 9.00 | 11.35 | 10.18 | 9.21 | +0.56 | +6.48% | 0.04 | 34 | 10 | 0.58 | 0.35 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 245.00 | 6.30 | 10.00 | 8.15 | 9.00 | +1.75 | +24.14% | 0.03 | 3 | 6 | 0.55 | 0.32 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 250.00 | 5.15 | 9.05 | 7.10 | 7.06 | +0.41 | +6.17% | 0.03 | 6 | 8 | 0.54 | 0.28 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 255.00 | 4.15 | 8.10 | 6.13 | 5.95 | +0.78 | +15.09% | 0.02 | 7 | 5 | 0.56 | 0.25 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 260.00 | 3.65 | 6.15 | 4.90 | 5.00 | +1.50 | +42.86% | 0.02 | 15 | 0 | 0.54 | 0.22 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 265.00 | 3.65 | 6.40 | 5.03 | 4.20 | % | 0.02 | 3 | 0 | 0.58 | 0.19 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 270.00 | 3.35 | 5.80 | 4.58 | 3.73 | % | 0.02 | 2 | 0 | 0.59 | 0.16 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 275.00 | 2.29 | 4.95 | 3.62 | 2.94 | % | 0.01 | 2 | 0 | 0.58 | 0.14 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 280.00 | % | 0.00 | 0 | 0 | 0.56 | 0.12 | 0.00 | -0.09 | 12/5/2025 3:59:52 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.07 | 12/5/2025 3:59:52 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.07 | 12/5/2025 3:59:52 PM EST | ||||||
| 295.00 | 0.06 | 3.65 | 1.86 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.06 | 12/5/2025 3:59:52 PM EST | |||
| 300.00 | 0.35 | 3.50 | 1.93 | 1.49 | % | 0.01 | 3 | 0 | 0.57 | 0.06 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 305.00 | % | 0.00 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.05 | 12/5/2025 3:59:52 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.04 | 12/5/2025 3:59:52 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.03 | 12/5/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:52 PM EST | |||
| 140.00 | 0.13 | 1.13 | 0.63 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 12/5/2025 3:59:52 PM EST | |||
| 145.00 | 0.59 | 1.11 | 0.85 | 0.91 | % | 0.01 | 1 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 150.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.04 | 12/5/2025 3:59:52 PM EST | |||
| 155.00 | 0.01 | 3.30 | 1.66 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.04 | 12/5/2025 3:59:52 PM EST | |||
| 160.00 | 0.10 | 3.65 | 1.88 | 1.87 | +0.03 | +1.63% | 0.01 | 1 | 1 | 0.57 | -0.06 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 165.00 | 0.20 | 3.45 | 1.83 | 2.24 | -0.36 | -13.85% | 0.01 | 10 | 1 | 0.54 | -0.08 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 170.00 | 2.00 | 2.84 | 2.42 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.10 | 0.00 | -0.08 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 175.00 | 1.43 | 4.70 | 3.07 | 3.50 | -0.59 | -14.43% | 0.02 | 1 | 10 | 0.56 | -0.13 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 180.00 | 2.85 | 5.60 | 4.23 | 4.48 | -0.41 | -8.39% | 0.02 | 1 | 1 | 0.58 | -0.16 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 185.00 | 3.45 | 6.65 | 5.05 | 5.75 | -0.25 | -4.17% | 0.03 | 10 | 6 | 0.56 | -0.19 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 190.00 | 4.65 | 8.10 | 6.38 | 7.37 | +0.55 | +8.07% | 0.03 | 20 | 5 | 0.56 | -0.23 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 195.00 | 6.30 | 9.85 | 8.08 | 8.77 | -0.75 | -7.88% | 0.04 | 9 | 3 | 0.57 | -0.26 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 200.00 | 8.70 | 11.55 | 10.13 | 10.49 | -0.62 | -5.59% | 0.05 | 14 | 2 | 0.58 | -0.31 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 205.00 | 10.65 | 13.45 | 12.05 | 11.30 | -1.65 | -12.75% | 0.06 | 2 | 2 | 0.58 | -0.35 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 210.00 | 12.50 | 14.45 | 13.48 | 13.75 | -1.95 | -12.42% | 0.06 | 3 | 8 | 0.55 | -0.39 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 215.00 | 15.30 | 17.25 | 16.28 | 16.68 | -1.24 | -6.92% | 0.08 | 12 | 24 | 0.56 | -0.44 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 220.00 | 17.60 | 19.35 | 18.48 | 19.46 | % | 0.08 | 13 | 0 | 0.55 | -0.48 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 225.00 | 20.80 | 22.65 | 21.73 | 22.05 | % | 0.10 | 2 | 0 | 0.56 | -0.52 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 230.00 | 23.70 | 25.75 | 24.73 | 27.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.56 | 0.01 | -0.18 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 235.00 | 26.70 | 29.45 | 28.08 | 28.58 | -2.24 | -7.27% | 0.12 | 11 | 2 | 0.56 | -0.61 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 240.00 | 30.15 | 32.65 | 31.40 | 32.32 | % | 0.13 | 10 | 0 | 0.55 | -0.65 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 245.00 | 33.55 | 36.60 | 35.08 | 37.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.68 | 0.01 | -0.16 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 250.00 | 37.45 | 40.45 | 38.95 | 40.71 | % | 0.16 | 11 | 0 | 0.55 | -0.72 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 255.00 | 41.70 | 44.40 | 43.05 | 44.20 | -1.71 | -3.73% | 0.17 | 12 | 1 | 0.56 | -0.75 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 260.00 | 45.40 | 48.55 | 46.98 | 48.42 | % | 0.18 | 1 | 0 | 0.55 | -0.78 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 265.00 | 50.05 | 52.80 | 51.43 | % | 0.19 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.12 | 12/5/2025 3:59:52 PM EST | |||
| 270.00 | 54.00 | 57.15 | 55.58 | 56.72 | % | 0.21 | 2 | 0 | 0.55 | -0.84 | 0.01 | -0.11 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 275.00 | 58.30 | 61.60 | 59.95 | % | 0.22 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.10 | 12/5/2025 3:59:52 PM EST | |||
| 280.00 | % | 0.00 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.09 | 12/5/2025 3:59:52 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.07 | 12/5/2025 3:59:52 PM EST | ||||||
| 290.00 | 72.40 | 75.40 | 73.90 | % | 0.25 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.07 | 12/5/2025 3:59:52 PM EST | |||
| 295.00 | 77.05 | 80.15 | 78.60 | % | 0.27 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 12/5/2025 3:59:52 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 12/5/2025 3:59:52 PM EST | ||||||
| 305.00 | % | 0.00 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.05 | 12/5/2025 3:59:52 PM EST | ||||||
| 310.00 | % | 0.00 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 12/5/2025 3:59:52 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 12/5/2025 3:59:52 PM EST |