Options Chain for ORACLE CORP COM (ORCL) - $198.85 as of 12/11/2025 8:14:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 48.75 | 51.55 | 50.15 | 43.00 | % | 0.33 | 1 | 0 | 0.67 | 0.96 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 155.00 | 43.70 | 46.95 | 45.33 | 37.78 | % | 0.29 | 1 | 0 | 0.40 | 0.94 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 160.00 | 40.30 | 42.45 | 41.38 | 41.58 | % | 0.26 | 2 | 0 | 0.48 | 0.91 | 0.00 | -0.07 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 165.00 | 35.60 | 38.00 | 36.80 | 37.43 | % | 0.22 | 2 | 0 | 0.46 | 0.88 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 170.00 | 30.95 | 33.85 | 32.40 | 32.92 | % | 0.19 | 3 | 0 | 0.44 | 0.85 | 0.01 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 175.00 | 27.45 | 29.95 | 28.70 | 24.29 | % | 0.16 | 16 | 0 | 0.46 | 0.81 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 180.00 | 23.10 | 26.40 | 24.75 | 24.71 | % | 0.14 | 90 | 0 | 0.44 | 0.76 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 185.00 | 20.05 | 22.95 | 21.50 | 22.00 | % | 0.12 | 19 | 0 | 0.45 | 0.71 | 0.01 | -0.13 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 190.00 | 17.25 | 19.85 | 18.55 | 18.65 | % | 0.10 | 157 | 0 | 0.45 | 0.65 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 195.00 | 14.50 | 16.00 | 15.25 | 16.00 | % | 0.08 | 176 | 0 | 0.43 | 0.59 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 200.00 | 11.10 | 14.70 | 12.90 | 12.92 | % | 0.06 | 468 | 0 | 0.44 | 0.53 | 0.01 | -0.15 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 205.00 | 10.50 | 11.60 | 11.05 | 10.85 | % | 0.05 | 47 | 0 | 0.45 | 0.48 | 0.01 | -0.15 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 210.00 | 7.35 | 10.90 | 9.13 | 8.95 | % | 0.04 | 39 | 0 | 0.45 | 0.42 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 215.00 | 6.50 | 8.05 | 7.28 | 7.50 | % | 0.03 | 74 | 0 | 0.44 | 0.37 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 220.00 | 5.80 | 6.60 | 6.20 | 5.86 | % | 0.03 | 43 | 0 | 0.45 | 0.32 | 0.01 | -0.13 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 225.00 | 4.60 | 5.75 | 5.18 | 5.13 | % | 0.02 | 40 | 0 | 0.46 | 0.28 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 230.00 | 3.90 | 5.00 | 4.45 | 4.17 | % | 0.02 | 51 | 0 | 0.47 | 0.24 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 235.00 | 2.00 | 4.95 | 3.48 | 3.39 | % | 0.01 | 11 | 0 | 0.46 | 0.21 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 240.00 | 2.22 | 3.20 | 2.71 | 2.88 | % | 0.01 | 18 | 0 | 0.46 | 0.18 | 0.01 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 245.00 | 1.60 | 3.90 | 2.75 | 2.00 | % | 0.01 | 2 | 0 | 0.49 | 0.15 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 250.00 | 1.60 | 2.91 | 2.26 | 2.30 | % | 0.01 | 39 | 0 | 0.49 | 0.12 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 255.00 | 0.09 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.07 | 12/11/2025 4:00:04 PM EST | |||
| 260.00 | 1.10 | 3.50 | 2.30 | 1.10 | % | 0.01 | 13 | 0 | 0.55 | 0.09 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 265.00 | 0.80 | 3.10 | 1.95 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.05 | 12/11/2025 4:00:04 PM EST | |||
| 270.00 | 0.70 | 1.73 | 1.22 | 0.70 | % | 0.00 | 10 | 0 | 0.52 | 0.06 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 275.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.03 | 12/11/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.43 | 0.72 | 1.24 | % | 0.00 | 2 | 0 | 0.60 | 0.04 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 285.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 12/11/2025 4:00:04 PM EST | |||
| 290.00 | 0.25 | 1.22 | 0.74 | 0.75 | % | 0.00 | 5 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.55 | 1.00 | 0.78 | 0.77 | % | 0.01 | 47 | 0 | 0.49 | -0.04 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 155.00 | 1.00 | 1.20 | 1.10 | 1.10 | % | 0.01 | 47 | 0 | 0.48 | -0.06 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 160.00 | 1.29 | 1.86 | 1.58 | 1.86 | % | 0.01 | 38 | 0 | 0.48 | -0.09 | 0.00 | -0.07 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 165.00 | 1.64 | 2.77 | 2.21 | 2.19 | % | 0.01 | 35 | 0 | 0.47 | -0.12 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 170.00 | 2.89 | 3.20 | 3.05 | 3.10 | % | 0.02 | 52 | 0 | 0.47 | -0.15 | 0.01 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 175.00 | 3.40 | 4.50 | 3.95 | 3.90 | % | 0.02 | 72 | 0 | 0.46 | -0.19 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 180.00 | 4.80 | 5.75 | 5.28 | 4.83 | % | 0.03 | 88 | 0 | 0.46 | -0.24 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 185.00 | 5.90 | 7.65 | 6.78 | 6.54 | % | 0.04 | 120 | 0 | 0.46 | -0.29 | 0.01 | -0.13 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 190.00 | 7.95 | 9.70 | 8.83 | 8.28 | % | 0.05 | 114 | 0 | 0.46 | -0.35 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 195.00 | 9.05 | 12.60 | 10.83 | 10.82 | % | 0.06 | 48 | 0 | 0.45 | -0.41 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 200.00 | 11.70 | 15.10 | 13.40 | 12.90 | % | 0.07 | 92 | 0 | 0.46 | -0.47 | 0.01 | -0.15 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 205.00 | 14.65 | 18.00 | 16.33 | 14.88 | % | 0.08 | 27 | 0 | 0.46 | -0.52 | 0.01 | -0.15 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 210.00 | 17.85 | 21.00 | 19.43 | 18.95 | % | 0.09 | 43 | 0 | 0.46 | -0.58 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 215.00 | 21.25 | 24.55 | 22.90 | 25.48 | % | 0.11 | 37 | 0 | 0.47 | -0.63 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 220.00 | 24.95 | 28.20 | 26.58 | 29.07 | % | 0.12 | 22 | 0 | 0.47 | -0.68 | 0.01 | -0.13 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 225.00 | 28.85 | 32.20 | 30.53 | % | 0.14 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.12 | 12/11/2025 4:00:04 PM EST | |||
| 230.00 | 32.95 | 36.40 | 34.68 | 40.03 | % | 0.15 | 2 | 0 | 0.48 | -0.76 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 235.00 | 37.25 | 40.45 | 38.85 | 37.10 | % | 0.17 | 2 | 0 | 0.47 | -0.79 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 240.00 | 41.70 | 44.75 | 43.23 | 48.02 | % | 0.18 | 11 | 0 | 0.56 | -0.82 | 0.01 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 245.00 | 46.30 | 49.35 | 47.83 | 55.29 | % | 0.20 | 1 | 0 | 0.58 | -0.85 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 250.00 | 50.95 | 54.00 | 52.48 | 54.70 | % | 0.21 | 101 | 0 | 0.60 | -0.88 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 255.00 | 55.75 | 59.05 | 57.40 | 60.95 | % | 0.23 | 3 | 0 | 0.58 | -0.89 | 0.01 | -0.07 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 260.00 | 60.55 | 63.85 | 62.20 | 66.99 | % | 0.24 | 4 | 0 | 0.63 | -0.91 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 265.00 | 65.40 | 68.70 | 67.05 | 74.48 | % | 0.25 | 2 | 0 | 0.64 | -0.93 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 270.00 | 70.85 | 73.55 | 72.20 | 74.53 | % | 0.27 | 1 | 0 | 0.64 | -0.94 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 275.00 | 75.25 | 78.10 | 76.68 | 79.38 | % | 0.28 | 1 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 4:00:04 PM EST | |
| 280.00 | 80.20 | 82.55 | 81.38 | % | 0.29 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 12/11/2025 4:00:04 PM EST | |||
| 285.00 | 85.15 | 87.50 | 86.33 | % | 0.30 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 12/11/2025 4:00:04 PM EST | |||
| 290.00 | 90.05 | 92.60 | 91.33 | % | 0.31 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 12/11/2025 4:00:04 PM EST |