Options Chain for ORACLE CORP COM (ORCL) - $153.28 as of 8/13/2026 2:29:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 21.10 | 24.55 | 22.83 | 26.33 | % | 0.16 | 20 | 0 | 0.63 | 0.70 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 141.00 | 20.50 | 23.95 | 22.23 | % | 0.16 | 0 | 0 | 0.66 | 0.69 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST | |||
| 142.00 | 19.95 | 23.35 | 21.65 | % | 0.15 | 0 | 0 | 0.65 | 0.68 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST | |||
| 143.00 | 19.40 | 22.75 | 21.08 | % | 0.15 | 0 | 0 | 0.65 | 0.67 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST | |||
| 144.00 | 19.05 | 22.15 | 20.60 | 23.08 | % | 0.14 | 1 | 0 | 0.65 | 0.66 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 145.00 | 18.30 | 21.00 | 19.65 | % | 0.14 | 0 | 0 | 0.65 | 0.65 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST | |||
| 146.00 | 17.80 | 20.90 | 19.35 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 147.00 | 17.25 | 20.40 | 18.83 | % | 0.13 | 0 | 0 | 0.66 | 0.63 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 148.00 | 16.85 | 19.90 | 18.38 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 149.00 | 16.65 | 18.35 | 17.50 | % | 0.12 | 0 | 0 | 0.65 | 0.61 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 150.00 | 16.90 | 17.90 | 17.40 | 16.80 | % | 0.12 | 10 | 0 | 0.65 | 0.60 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 152.50 | 14.80 | 17.60 | 16.20 | 15.65 | % | 0.11 | 26 | 0 | 0.64 | 0.57 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 155.00 | 13.70 | 15.60 | 14.65 | 15.37 | % | 0.09 | 57 | 0 | 0.64 | 0.54 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 157.50 | 13.00 | 14.75 | 13.88 | 13.79 | % | 0.09 | 17 | 0 | 0.65 | 0.52 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 160.00 | 11.70 | 13.10 | 12.40 | 13.80 | % | 0.08 | 5 | 0 | 0.62 | 0.49 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 162.50 | 11.00 | 12.50 | 11.75 | 11.89 | % | 0.07 | 8 | 0 | 0.64 | 0.47 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 165.00 | 10.05 | 11.65 | 10.85 | 11.50 | % | 0.07 | 16 | 0 | 0.65 | 0.44 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 167.50 | 9.20 | 11.20 | 10.20 | 10.34 | % | 0.06 | 1 | 0 | 0.64 | 0.42 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 170.00 | 8.90 | 10.25 | 9.58 | 9.63 | % | 0.06 | 27 | 0 | 0.69 | 0.40 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 172.50 | 7.95 | 9.65 | 8.80 | 8.72 | % | 0.05 | 2 | 0 | 0.68 | 0.38 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 175.00 | 7.10 | 9.45 | 8.28 | 8.79 | % | 0.05 | 8 | 0 | 0.67 | 0.35 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 177.50 | 6.70 | 8.70 | 7.70 | % | 0.04 | 0 | 0 | 0.68 | 0.33 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 180.00 | 5.85 | 7.95 | 6.90 | 8.60 | % | 0.04 | 2 | 0 | 0.69 | 0.32 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 185.00 | 4.70 | 7.10 | 5.90 | 6.06 | % | 0.03 | 2 | 0 | 0.65 | 0.28 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 6.80 | 8.45 | 7.63 | 8.00 | % | 0.05 | 37 | 0 | 0.64 | -0.30 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 141.00 | 7.20 | 9.00 | 8.10 | 7.20 | % | 0.06 | 4 | 0 | 0.62 | -0.31 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 142.00 | 7.55 | 9.55 | 8.55 | % | 0.06 | 0 | 0 | 0.61 | -0.32 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST | |||
| 143.00 | 8.00 | 10.00 | 9.00 | % | 0.06 | 0 | 0 | 0.63 | -0.33 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST | |||
| 144.00 | 8.40 | 11.05 | 9.73 | % | 0.07 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST | |||
| 145.00 | 8.85 | 10.75 | 9.80 | 9.00 | % | 0.07 | 1 | 0 | 0.62 | -0.35 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 146.00 | 9.25 | 12.00 | 10.63 | % | 0.07 | 0 | 0 | 0.63 | -0.36 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 147.00 | 9.70 | 12.45 | 11.08 | % | 0.08 | 0 | 0 | 0.66 | -0.37 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 148.00 | 10.20 | 12.95 | 11.58 | % | 0.08 | 0 | 0 | 0.63 | -0.38 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 149.00 | 10.65 | 12.65 | 11.65 | % | 0.08 | 0 | 0 | 0.66 | -0.39 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 150.00 | 11.15 | 13.90 | 12.53 | 11.07 | % | 0.08 | 12 | 0 | 0.63 | -0.40 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 152.50 | 12.45 | 15.20 | 13.83 | 12.36 | % | 0.09 | 5 | 0 | 0.62 | -0.43 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 155.00 | 13.80 | 16.30 | 15.05 | 13.52 | % | 0.10 | 12 | 0 | 0.63 | -0.46 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 157.50 | 15.25 | 18.05 | 16.65 | 14.60 | % | 0.11 | 6 | 0 | 0.65 | -0.48 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 160.00 | 16.80 | 19.10 | 17.95 | 16.13 | % | 0.11 | 4 | 0 | 0.63 | -0.51 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 162.50 | 18.25 | 21.10 | 19.68 | % | 0.12 | 0 | 0 | 0.64 | -0.53 | 0.01 | -0.16 | 8/13/2026 12:58:56 PM EST | |||
| 165.00 | 19.85 | 22.75 | 21.30 | % | 0.13 | 0 | 0 | 0.64 | -0.56 | 0.01 | -0.16 | 8/13/2026 12:58:56 PM EST | |||
| 167.50 | 21.50 | 24.50 | 23.00 | % | 0.14 | 0 | 0 | 0.63 | -0.58 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 170.00 | 23.70 | 26.25 | 24.98 | % | 0.15 | 0 | 0 | 0.64 | -0.60 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 172.50 | 24.95 | 28.10 | 26.53 | % | 0.15 | 0 | 0 | 0.65 | -0.63 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 175.00 | 26.70 | 29.35 | 28.03 | 28.70 | % | 0.16 | 2 | 0 | 0.67 | -0.65 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:56 PM EST | |
| 177.50 | 28.50 | 31.95 | 30.23 | % | 0.17 | 0 | 0 | 0.68 | -0.67 | 0.01 | -0.15 | 8/13/2026 12:58:56 PM EST | |||
| 180.00 | 30.35 | 33.95 | 32.15 | % | 0.18 | 0 | 0 | 0.64 | -0.68 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST | |||
| 185.00 | 34.25 | 37.90 | 36.08 | % | 0.20 | 0 | 0 | 0.68 | -0.72 | 0.01 | -0.14 | 8/13/2026 12:58:56 PM EST |