Options Chain for ORACLE CORP COM (ORCL) - $180.44 as of 1/22/2025 9:10:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 91.20 | 94.45 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 85.90 | 89.35 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 81.95 | 84.40 | 73.00 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 76.05 | 79.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 71.60 | 74.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 65.90 | 69.50 | 54.38 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 61.35 | 64.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 56.40 | 59.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 50.95 | 54.55 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 46.00 | 49.50 | 23.37 | 0.00 | 0.00% | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 138.00 | 43.00 | 46.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 139.00 | 42.05 | 45.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 41.00 | 44.50 | 17.94 | 0.00 | 0.00% | 0 | 29 | 0.97 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 141.00 | 40.90 | 43.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 142.00 | 39.90 | 42.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 143.00 | 38.80 | 41.55 | 13.68 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.99 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 144.00 | 37.85 | 40.55 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 36.80 | 39.45 | 12.50 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.99 | 0.00 | -0.06 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 146.00 | 35.20 | 38.55 | 11.45 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.99 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 147.00 | 34.25 | 37.60 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 148.00 | 33.65 | 36.60 | 7.50 | 0.00 | 0.00% | 0 | 189 | 0.90 | 0.98 | 0.00 | -0.06 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 149.00 | 32.90 | 35.60 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.97 | 0.00 | -0.08 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 31.65 | 34.50 | 37.60 | +13.90 | +58.65% | 1 | 63 | 0.83 | 0.97 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 29.45 | 32.15 | 21.15 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.95 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 27.05 | 29.70 | 18.34 | 0.00 | 0.00% | 0 | 418 | 0.50 | 0.93 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 157.50 | 24.60 | 27.30 | 27.58 | +11.18 | +68.18% | 2 | 102 | 0.43 | 0.90 | 0.01 | -0.15 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 22.20 | 24.95 | 30.18 | +16.18 | +115.58% | 3 | 708 | 0.41 | 0.87 | 0.02 | -0.17 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 162.50 | 19.55 | 22.60 | 21.90 | +10.50 | +92.11% | 4 | 277 | 0.36 | 0.83 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 17.60 | 20.15 | 19.03 | +9.49 | +99.48% | 67 | 1,148 | 0.40 | 0.77 | 0.03 | -0.20 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 167.50 | 15.40 | 17.85 | 20.00 | +12.02 | +150.63% | 20 | 843 | 0.39 | 0.70 | 0.03 | -0.22 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 13.30 | 14.65 | 14.91 | +8.66 | +138.56% | 477 | 2,176 | 0.39 | 0.62 | 0.04 | -0.23 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 172.50 | 11.25 | 12.90 | 12.45 | +7.69 | +161.56% | 252 | 967 | 0.39 | 0.53 | 0.04 | -0.24 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 9.30 | 10.90 | 10.10 | +6.40 | +172.98% | 446 | 2,005 | 0.40 | 0.44 | 0.04 | -0.23 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 177.50 | 8.05 | 9.20 | 10.55 | +7.70 | +270.18% | 55 | 1,121 | 0.40 | 0.36 | 0.03 | -0.22 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 6.70 | 7.65 | 7.49 | +5.48 | +272.64% | 523 | 2,501 | 0.41 | 0.29 | 0.03 | -0.21 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 182.50 | 5.45 | 6.45 | 6.90 | +5.36 | +348.06% | 71 | 264 | 0.42 | 0.23 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 185.00 | 4.50 | 5.25 | 4.75 | +3.55 | +295.84% | 735 | 1,249 | 0.43 | 0.18 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 3.00 | 3.30 | 3.55 | +2.88 | +429.86% | 1,405 | 755 | 0.45 | 0.10 | 0.01 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 2.00 | 2.40 | 2.25 | +1.85 | +462.50% | 237 | 207 | 0.48 | 0.06 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 200.00 | 1.30 | 1.50 | 1.50 | +1.27 | +552.18% | 900 | 438 | 0.48 | 0.03 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 205.00 | 0.85 | 1.31 | 1.00 | +0.86 | +614.29% | 166 | 170 | 0.51 | 0.02 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 210.00 | 0.53 | 0.98 | 0.66 | +0.56 | +560.00% | 152 | 365 | 0.50 | 0.01 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 215.00 | 0.40 | 0.83 | 0.57 | +0.53 | +1,325.00% | 49 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 220.00 | 0.09 | 0.64 | 0.64 | % | 2 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 225.00 | 0.05 | 0.50 | 1.63 | % | 2 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 230.00 | 0.01 | 0.35 | 0.25 | +0.24 | +2,400.00% | 4 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 1.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.06 | 1.52 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 245.00 | 0.05 | 1.34 | 0.25 | -0.29 | -53.71% | 50 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 250.00 | 0.05 | 0.40 | 0.42 | +0.40 | +2,000.00% | 6 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 255.00 | 0.05 | 0.80 | 0.07 | % | 97 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.12 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.12 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.12 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 95 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 0.01 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 139.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.67 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 142.00 | 0.00 | 1.28 | 0.02 | % | 20 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 143.00 | 0.00 | 1.28 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 30 | 0.60 | -0.01 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.01 | 0.50 | 0.03 | -0.06 | -66.67% | 51 | 268 | 0.48 | -0.01 | 0.00 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 61 | 0.62 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 147.00 | 0.00 | 1.34 | 0.31 | 0.00 | 0.00% | 0 | 106 | 0.61 | -0.01 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 1.31 | 0.22 | 0.00 | 0.00% | 0 | 51 | 0.61 | -0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 149.00 | 0.02 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.03 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | -0.06 | -37.50% | 2 | 2,772 | 0.44 | -0.03 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.82 | 0.21 | 0.00 | 0.00% | 0 | 186 | 0.49 | -0.05 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.05 | 0.25 | 0.25 | -0.08 | -24.25% | 6 | 816 | 0.44 | -0.07 | 0.01 | -0.12 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 157.50 | 0.01 | 0.46 | 0.26 | -0.24 | -48.00% | 1 | 178 | 0.43 | -0.10 | 0.01 | -0.15 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.15 | 0.50 | 0.25 | -0.42 | -62.69% | 12 | 528 | 0.41 | -0.13 | 0.02 | -0.17 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 162.50 | 0.40 | 0.60 | 0.40 | -0.62 | -60.79% | 23 | 532 | 0.40 | -0.17 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 0.45 | 0.80 | 0.52 | -1.01 | -66.02% | 12 | 626 | 0.40 | -0.23 | 0.03 | -0.20 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 167.50 | 0.72 | 1.24 | 0.83 | -1.37 | -62.28% | 4 | 242 | 0.39 | -0.30 | 0.03 | -0.22 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 1.13 | 1.50 | 1.39 | -1.73 | -55.45% | 24 | 668 | 0.40 | -0.38 | 0.04 | -0.23 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 172.50 | 1.53 | 2.13 | 1.72 | -2.41 | -58.36% | 1 | 72 | 0.40 | -0.47 | 0.04 | -0.24 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 2.37 | 2.90 | 2.26 | -3.14 | -58.15% | 21 | 107 | 0.41 | -0.56 | 0.04 | -0.23 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 177.50 | 3.45 | 3.80 | 3.10 | -4.55 | -59.48% | 6 | 5 | 0.42 | -0.64 | 0.03 | -0.22 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 4.15 | 4.90 | 4.10 | -5.15 | -55.68% | 93 | 5 | 0.41 | -0.71 | 0.03 | -0.21 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 182.50 | 5.40 | 6.30 | 4.80 | % | 23 | 0 | 0.46 | -0.77 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 185.00 | 6.85 | 7.55 | 6.53 | -8.37 | -56.18% | 35 | 15 | 0.43 | -0.82 | 0.02 | -0.16 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 10.10 | 11.30 | 9.95 | -14.16 | -58.74% | 18 | 0 | 0.59 | -0.90 | 0.01 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 13.95 | 15.35 | 13.00 | -16.11 | -55.35% | 1 | 0 | 0.71 | -0.94 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 200.00 | 16.95 | 19.55 | 17.40 | -20.31 | -53.86% | 33 | 0 | 0.85 | -0.97 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 205.00 | 21.45 | 24.00 | 37.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 210.00 | 26.80 | 28.85 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 215.00 | 31.65 | 33.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 220.00 | 36.00 | 39.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 225.00 | 40.75 | 43.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 230.00 | 45.75 | 48.55 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 235.00 | 50.70 | 53.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 240.00 | 55.80 | 58.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 245.00 | 60.65 | 63.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 250.00 | 65.65 | 68.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 255.00 | 70.60 | 73.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |