Options Chain for ORACLE CORP COM (ORCL) - $145.75 as of 9/3/2026 3:07:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 131.00 | 28.05 | 29.20 | 28.63 | % | 0.22 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.10 | 9/3/2026 12:58:50 PM EST | |||
| 132.00 | 27.30 | 28.90 | 28.10 | % | 0.21 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.11 | 9/3/2026 12:58:50 PM EST | |||
| 133.00 | 26.60 | 28.00 | 27.30 | % | 0.21 | 0 | 0 | 0.61 | 0.78 | 0.01 | -0.11 | 9/3/2026 12:58:50 PM EST | |||
| 134.00 | 25.85 | 27.30 | 26.58 | % | 0.20 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.11 | 9/3/2026 12:58:50 PM EST | |||
| 135.00 | 25.15 | 26.55 | 25.85 | % | 0.19 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.11 | 9/3/2026 12:58:50 PM EST | |||
| 136.00 | 24.45 | 25.85 | 25.15 | % | 0.18 | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.12 | 9/3/2026 12:58:50 PM EST | |||
| 137.00 | 23.80 | 25.10 | 24.45 | % | 0.18 | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.12 | 9/3/2026 12:58:50 PM EST | |||
| 138.00 | 23.15 | 24.45 | 23.80 | % | 0.17 | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.12 | 9/3/2026 12:58:50 PM EST | |||
| 139.00 | 22.50 | 24.00 | 23.25 | % | 0.17 | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.12 | 9/3/2026 12:58:50 PM EST | |||
| 140.00 | 21.85 | 22.95 | 22.40 | 21.85 | % | 0.16 | 1 | 0 | 0.61 | 0.71 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 141.00 | 21.20 | 22.50 | 21.85 | 19.66 | % | 0.15 | 10 | 0 | 0.61 | 0.70 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 142.00 | 20.60 | 21.85 | 21.23 | % | 0.15 | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 143.00 | 20.00 | 21.25 | 20.63 | % | 0.14 | 0 | 0 | 0.61 | 0.67 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 144.00 | 19.45 | 20.75 | 20.10 | % | 0.14 | 0 | 0 | 0.61 | 0.66 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 145.00 | 18.85 | 20.05 | 19.45 | 17.32 | % | 0.13 | 1 | 0 | 0.61 | 0.65 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 146.00 | 18.30 | 19.50 | 18.90 | 14.75 | % | 0.13 | 1 | 0 | 0.61 | 0.64 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 147.00 | 17.75 | 18.90 | 18.33 | % | 0.12 | 0 | 0 | 0.61 | 0.63 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 148.00 | 17.20 | 18.35 | 17.78 | % | 0.12 | 0 | 0 | 0.61 | 0.62 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 149.00 | 16.70 | 17.75 | 17.23 | 15.76 | % | 0.12 | 8 | 0 | 0.61 | 0.61 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 150.00 | 16.20 | 17.50 | 16.85 | 16.25 | % | 0.11 | 13 | 0 | 0.61 | 0.60 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 152.50 | 14.95 | 15.95 | 15.45 | 14.45 | % | 0.10 | 11 | 0 | 0.61 | 0.57 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 155.00 | 13.80 | 14.80 | 14.30 | 13.18 | % | 0.09 | 7 | 0 | 0.61 | 0.54 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 157.50 | 12.75 | 13.65 | 13.20 | % | 0.08 | 0 | 0 | 0.61 | 0.51 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 160.00 | 11.70 | 12.90 | 12.30 | 9.95 | % | 0.08 | 2 | 0 | 0.61 | 0.48 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 162.50 | 10.75 | 11.70 | 11.23 | % | 0.07 | 0 | 0 | 0.61 | 0.46 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 165.00 | 9.85 | 10.75 | 10.30 | 9.84 | % | 0.06 | 518 | 0 | 0.61 | 0.43 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 167.50 | 9.05 | 9.90 | 9.48 | 8.60 | % | 0.06 | 1,065 | 0 | 0.61 | 0.41 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 170.00 | 8.30 | 9.30 | 8.80 | 8.18 | % | 0.05 | 1,553 | 0 | 0.62 | 0.38 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 172.50 | 7.60 | 8.50 | 8.05 | 7.50 | % | 0.05 | 807 | 0 | 0.62 | 0.36 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 131.00 | 3.75 | 4.60 | 4.18 | 4.70 | % | 0.03 | 1 | 0 | 0.62 | -0.20 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 132.00 | 4.15 | 4.75 | 4.45 | % | 0.03 | 0 | 0 | 0.61 | -0.21 | 0.01 | -0.11 | 9/3/2026 12:58:50 PM EST | |||
| 133.00 | 4.40 | 5.15 | 4.78 | % | 0.04 | 0 | 0 | 0.62 | -0.22 | 0.01 | -0.11 | 9/3/2026 12:58:50 PM EST | |||
| 134.00 | 4.65 | 5.45 | 5.05 | % | 0.04 | 0 | 0 | 0.62 | -0.23 | 0.01 | -0.11 | 9/3/2026 12:58:50 PM EST | |||
| 135.00 | 5.10 | 5.75 | 5.43 | 5.56 | % | 0.04 | 116 | 0 | 0.62 | -0.24 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 136.00 | 5.25 | 6.05 | 5.65 | 6.05 | % | 0.04 | 14 | 0 | 0.62 | -0.25 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 137.00 | 5.55 | 6.40 | 5.98 | % | 0.04 | 0 | 0 | 0.62 | -0.26 | 0.01 | -0.12 | 9/3/2026 12:58:50 PM EST | |||
| 138.00 | 6.00 | 6.70 | 6.35 | 6.41 | % | 0.05 | 2 | 0 | 0.61 | -0.27 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 139.00 | 6.25 | 7.05 | 6.65 | 7.25 | % | 0.05 | 1 | 0 | 0.62 | -0.28 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 140.00 | 6.80 | 7.25 | 7.03 | 6.90 | % | 0.05 | 15 | 0 | 0.62 | -0.29 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 141.00 | 6.80 | 7.80 | 7.30 | % | 0.05 | 0 | 0 | 0.62 | -0.30 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 142.00 | 7.30 | 8.20 | 7.75 | % | 0.05 | 0 | 0 | 0.62 | -0.31 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 143.00 | 7.65 | 8.60 | 8.13 | % | 0.06 | 0 | 0 | 0.62 | -0.33 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 144.00 | 8.15 | 9.00 | 8.58 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 145.00 | 8.40 | 9.40 | 8.90 | % | 0.06 | 0 | 0 | 0.62 | -0.35 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 146.00 | 8.90 | 9.85 | 9.38 | % | 0.06 | 0 | 0 | 0.62 | -0.36 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST | |||
| 147.00 | 9.50 | 10.30 | 9.90 | % | 0.07 | 0 | 0 | 0.62 | -0.37 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 148.00 | 10.10 | 10.70 | 10.40 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 149.00 | 10.45 | 11.20 | 10.83 | % | 0.07 | 0 | 0 | 0.62 | -0.39 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 150.00 | 10.70 | 11.65 | 11.18 | 11.57 | % | 0.07 | 2 | 0 | 0.62 | -0.40 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 152.50 | 12.25 | 12.75 | 12.50 | 12.40 | % | 0.08 | 2 | 0 | 0.62 | -0.43 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 155.00 | 13.50 | 14.25 | 13.88 | 14.30 | % | 0.09 | 4 | 0 | 0.61 | -0.46 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 157.50 | 14.75 | 15.65 | 15.20 | % | 0.10 | 0 | 0 | 0.62 | -0.49 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 160.00 | 16.25 | 17.15 | 16.70 | 17.55 | % | 0.10 | 4 | 0 | 0.62 | -0.52 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 12:58:50 PM EST | |
| 162.50 | 17.65 | 18.75 | 18.20 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 165.00 | 19.40 | 20.35 | 19.88 | % | 0.12 | 0 | 0 | 0.62 | -0.57 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 167.50 | 21.15 | 22.05 | 21.60 | % | 0.13 | 0 | 0 | 0.62 | -0.59 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 170.00 | 22.65 | 23.75 | 23.20 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.01 | -0.14 | 9/3/2026 12:58:50 PM EST | |||
| 172.50 | 24.60 | 25.55 | 25.08 | % | 0.15 | 0 | 0 | 0.63 | -0.64 | 0.01 | -0.13 | 9/3/2026 12:58:50 PM EST |