Options Chain for ORACLE CORP COM (ORCL) - $226.13 as of 8/29/2025 9:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 60.45 | 63.75 | 62.10 | % | 0.38 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 170.00 | 55.70 | 58.95 | 57.33 | % | 0.34 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 175.00 | 51.05 | 54.40 | 52.73 | % | 0.30 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.08 | 8/29/2025 3:59:55 PM EST | |||
| 180.00 | 46.55 | 49.75 | 48.15 | % | 0.27 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.09 | 8/29/2025 3:59:55 PM EST | |||
| 185.00 | 42.10 | 45.40 | 43.75 | % | 0.24 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.10 | 8/29/2025 3:59:55 PM EST | |||
| 190.00 | 37.75 | 41.05 | 39.40 | % | 0.21 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.12 | 8/29/2025 3:59:55 PM EST | |||
| 195.00 | 33.75 | 36.95 | 35.35 | % | 0.18 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.13 | 8/29/2025 3:59:55 PM EST | |||
| 200.00 | 29.85 | 32.60 | 31.23 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.15 | 8/29/2025 3:59:55 PM EST | |||
| 205.00 | 26.65 | 29.25 | 27.95 | 27.20 | % | 0.14 | 3 | 0 | 0.49 | 0.75 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 210.00 | 22.95 | 25.95 | 24.45 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.17 | 8/29/2025 3:59:55 PM EST | |||
| 215.00 | 19.80 | 22.75 | 21.28 | 21.10 | % | 0.10 | 1 | 0 | 0.49 | 0.66 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 220.00 | 17.15 | 19.20 | 18.18 | 18.00 | % | 0.08 | 14 | 0 | 0.48 | 0.61 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 225.00 | 14.60 | 16.25 | 15.43 | 15.90 | % | 0.07 | 31 | 0 | 0.47 | 0.55 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 230.00 | 11.55 | 15.10 | 13.33 | 13.20 | % | 0.06 | 9 | 0 | 0.48 | 0.50 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 235.00 | 11.05 | 12.40 | 11.73 | 10.95 | % | 0.05 | 6 | 0 | 0.49 | 0.45 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 240.00 | 8.30 | 10.75 | 9.53 | 9.30 | -7.20 | -43.64% | 0.04 | 43 | 1 | 0.48 | 0.40 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 6.30 | 9.70 | 8.00 | 7.78 | -6.22 | -44.43% | 0.03 | 3 | 2 | 0.48 | 0.35 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 5.55 | 8.10 | 6.83 | 6.27 | % | 0.03 | 7 | 0 | 0.49 | 0.31 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 255.00 | 3.35 | 6.55 | 4.95 | 5.20 | -5.13 | -49.67% | 0.02 | 3 | 2 | 0.46 | 0.26 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 260.00 | 3.55 | 5.60 | 4.58 | 4.06 | % | 0.02 | 19 | 0 | 0.48 | 0.22 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 265.00 | 2.52 | 4.45 | 3.49 | 3.35 | % | 0.01 | 2 | 0 | 0.47 | 0.19 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 270.00 | 1.93 | 3.70 | 2.82 | 2.93 | -2.77 | -48.60% | 0.01 | 6 | 2 | 0.47 | 0.16 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 275.00 | 2.06 | 2.92 | 2.49 | 2.40 | -2.80 | -53.85% | 0.01 | 6 | 4 | 0.49 | 0.13 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 280.00 | 1.46 | 2.41 | 1.94 | 1.85 | -2.25 | -54.88% | 0.01 | 6 | 7 | 0.48 | 0.11 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 285.00 | 0.10 | 2.49 | 1.30 | 1.61 | % | 0.00 | 2 | 0 | 0.42 | 0.09 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 290.00 | 0.03 | 3.40 | 1.72 | 1.68 | -1.17 | -41.06% | 0.01 | 2 | 3 | 0.45 | 0.07 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 1.86 | 0.93 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.06 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.62 | 0.81 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.05 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 1.45 | 0.73 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.04 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 175.00 | 0.75 | 1.72 | 1.24 | 0.85 | % | 0.01 | 11 | 0 | 0.53 | -0.06 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 180.00 | 1.58 | 2.27 | 1.93 | 1.90 | % | 0.01 | 12 | 0 | 0.55 | -0.08 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 185.00 | 1.15 | 2.79 | 1.97 | 2.35 | % | 0.01 | 8 | 0 | 0.50 | -0.10 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 190.00 | 2.54 | 3.25 | 2.90 | 3.15 | % | 0.02 | 20 | 0 | 0.52 | -0.13 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 195.00 | 2.79 | 4.15 | 3.47 | 3.39 | % | 0.02 | 2 | 0 | 0.49 | -0.17 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 200.00 | 4.80 | 5.10 | 4.95 | 4.85 | % | 0.02 | 17 | 0 | 0.51 | -0.20 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 205.00 | 5.95 | 6.75 | 6.35 | 6.25 | +2.78 | +80.12% | 0.03 | 8 | 4 | 0.51 | -0.25 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 7.30 | 8.50 | 7.90 | 7.70 | +3.41 | +79.49% | 0.04 | 14 | 6 | 0.51 | -0.29 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 215.00 | 9.20 | 9.75 | 9.48 | 9.80 | +4.36 | +80.15% | 0.04 | 23 | 4 | 0.49 | -0.34 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 10.65 | 12.05 | 11.35 | 11.87 | +5.08 | +74.82% | 0.05 | 22 | 3 | 0.48 | -0.39 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 225.00 | 12.35 | 16.00 | 14.18 | 14.32 | % | 0.06 | 13 | 0 | 0.50 | -0.45 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 230.00 | 16.15 | 17.70 | 16.93 | 17.23 | % | 0.07 | 6 | 0 | 0.50 | -0.50 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 235.00 | 19.05 | 21.45 | 20.25 | 19.70 | % | 0.09 | 6 | 0 | 0.51 | -0.55 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 240.00 | 21.20 | 24.70 | 22.95 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.60 | 0.01 | -0.18 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 24.60 | 28.10 | 26.35 | % | 0.11 | 0 | 0 | 0.49 | -0.65 | 0.01 | -0.17 | 8/29/2025 3:59:55 PM EST | |||
| 250.00 | 28.35 | 31.65 | 30.00 | % | 0.12 | 0 | 0 | 0.49 | -0.69 | 0.01 | -0.16 | 8/29/2025 3:59:55 PM EST | |||
| 255.00 | 32.30 | 35.45 | 33.88 | 34.93 | % | 0.13 | 1 | 0 | 0.49 | -0.74 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 260.00 | 36.40 | 39.50 | 37.95 | % | 0.15 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.13 | 8/29/2025 3:59:55 PM EST | |||
| 265.00 | 40.55 | 43.85 | 42.20 | 43.00 | % | 0.16 | 1 | 0 | 0.49 | -0.81 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 270.00 | 44.95 | 48.20 | 46.58 | % | 0.17 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.11 | 8/29/2025 3:59:55 PM EST | |||
| 275.00 | 49.45 | 52.65 | 51.05 | % | 0.19 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.09 | 8/29/2025 3:59:55 PM EST | |||
| 280.00 | 54.10 | 57.30 | 55.70 | % | 0.20 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.08 | 8/29/2025 3:59:55 PM EST | |||
| 285.00 | 58.90 | 62.00 | 60.45 | % | 0.21 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.07 | 8/29/2025 3:59:55 PM EST | |||
| 290.00 | 63.50 | 66.85 | 65.18 | % | 0.22 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 295.00 | 68.50 | 71.60 | 70.05 | % | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 300.00 | 73.35 | 76.50 | 74.93 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 305.00 | 78.25 | 81.35 | 79.80 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST |