Options Chain for ORACLE CORP COM (ORCL) - $223.00 as of 9/5/2025 3:30:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 102.85 | 104.15 | 103.50 | % | 0.80 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 135.00 | 97.10 | 99.20 | 98.15 | % | 0.73 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 140.00 | 92.25 | 95.10 | 93.68 | % | 0.67 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 145.00 | 88.15 | 89.45 | 88.80 | % | 0.61 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 150.00 | 83.20 | 84.60 | 83.90 | % | 0.56 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 155.00 | 78.10 | 80.05 | 79.08 | % | 0.51 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 160.00 | 72.10 | 74.80 | 73.45 | % | 0.46 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 165.00 | 68.65 | 69.90 | 69.28 | % | 0.42 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 170.00 | 63.90 | 65.20 | 64.55 | % | 0.38 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 175.00 | 58.60 | 61.35 | 59.98 | 60.00 | % | 0.34 | 1 | 0 | 0.57 | 0.93 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 180.00 | 53.65 | 55.95 | 54.80 | % | 0.30 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.08 | 9/5/2025 3:59:57 PM EST | |||
| 185.00 | 50.05 | 51.45 | 50.75 | % | 0.27 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.10 | 9/5/2025 3:59:57 PM EST | |||
| 190.00 | 45.65 | 47.05 | 46.35 | % | 0.24 | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.11 | 9/5/2025 3:59:57 PM EST | |||
| 195.00 | 41.40 | 42.85 | 42.13 | % | 0.22 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.12 | 9/5/2025 3:59:57 PM EST | |||
| 200.00 | 37.75 | 38.60 | 38.18 | 34.13 | +5.13 | +17.69% | 0.19 | 4 | 1 | 0.51 | 0.82 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 205.00 | 33.55 | 34.80 | 34.18 | % | 0.17 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.14 | 9/5/2025 3:59:57 PM EST | |||
| 210.00 | 29.85 | 31.25 | 30.55 | 26.10 | % | 0.15 | 2 | 0 | 0.50 | 0.75 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 215.00 | 26.45 | 27.80 | 27.13 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.16 | 9/5/2025 3:59:57 PM EST | |||
| 220.00 | 23.35 | 24.55 | 23.95 | 19.82 | % | 0.11 | 10 | 0 | 0.49 | 0.66 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 225.00 | 20.60 | 21.65 | 21.13 | 18.92 | +3.97 | +26.56% | 0.09 | 38 | 8 | 0.49 | 0.62 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 230.00 | 18.30 | 18.65 | 18.48 | 18.75 | +6.35 | +51.21% | 0.08 | 28 | 7 | 0.49 | 0.57 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 235.00 | 14.90 | 16.75 | 15.83 | 16.50 | % | 0.07 | 22 | 0 | 0.48 | 0.53 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 240.00 | 13.60 | 14.95 | 14.28 | 13.00 | +4.39 | +50.99% | 0.06 | 14 | 2 | 0.50 | 0.48 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 245.00 | 11.65 | 12.05 | 11.85 | 10.90 | % | 0.05 | 7 | 0 | 0.48 | 0.43 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 250.00 | 9.90 | 10.25 | 10.08 | 10.45 | +4.12 | +65.09% | 0.04 | 7 | 1 | 0.48 | 0.39 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 255.00 | 7.85 | 8.90 | 8.38 | 6.32 | % | 0.03 | 1 | 0 | 0.47 | 0.34 | 0.01 | -0.16 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 260.00 | 7.05 | 7.85 | 7.45 | 7.70 | % | 0.03 | 11 | 0 | 0.49 | 0.30 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 265.00 | 4.75 | 6.45 | 5.60 | 5.02 | % | 0.02 | 30 | 0 | 0.46 | 0.26 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 270.00 | 4.90 | 6.05 | 5.48 | 5.10 | % | 0.02 | 113 | 0 | 0.49 | 0.22 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 275.00 | 3.75 | 5.20 | 4.48 | 4.45 | % | 0.02 | 8 | 0 | 0.49 | 0.19 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 280.00 | 3.35 | 4.05 | 3.70 | 3.70 | % | 0.01 | 51 | 0 | 0.48 | 0.16 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 285.00 | 1.84 | 2.98 | 2.41 | 3.01 | % | 0.01 | 41 | 0 | 0.45 | 0.14 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 290.00 | 2.16 | 2.78 | 2.47 | 2.56 | % | 0.01 | 4 | 0 | 0.48 | 0.12 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 295.00 | 1.02 | 2.75 | 1.89 | 2.09 | % | 0.01 | 1 | 0 | 0.46 | 0.10 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 300.00 | 1.21 | 2.34 | 1.78 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.88 | 0.94 | 1.25 | % | 0.00 | 8 | 0 | 0.55 | 0.06 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 315.00 | 0.48 | 1.64 | 1.06 | 0.72 | % | 0.00 | 5 | 0 | 0.49 | 0.06 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 320.00 | 0.34 | 1.32 | 0.83 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 325.00 | 0.03 | 1.50 | 0.77 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.03 | 9/5/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 170.00 | 0.72 | 2.95 | 1.84 | 1.09 | % | 0.01 | 1 | 0 | 0.62 | -0.06 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 175.00 | 1.20 | 2.06 | 1.63 | 1.41 | -0.44 | -23.79% | 0.01 | 2 | 1 | 0.57 | -0.07 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 180.00 | 1.60 | 2.20 | 1.90 | 1.73 | % | 0.01 | 2 | 0 | 0.55 | -0.09 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 185.00 | 2.04 | 2.51 | 2.28 | 2.22 | % | 0.01 | 2 | 0 | 0.53 | -0.11 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 190.00 | 2.15 | 3.15 | 2.65 | % | 0.01 | 0 | 0 | 0.51 | -0.13 | 0.00 | -0.11 | 9/5/2025 3:59:57 PM EST | |||
| 195.00 | 1.56 | 3.90 | 2.73 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.15 | 0.01 | -0.12 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 200.00 | 4.35 | 5.65 | 5.00 | 4.00 | -2.21 | -35.59% | 0.03 | 10 | 11 | 0.53 | -0.18 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 205.00 | 5.20 | 5.75 | 5.48 | 5.90 | -1.95 | -24.85% | 0.03 | 1 | 13 | 0.50 | -0.22 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 210.00 | 6.70 | 7.30 | 7.00 | 7.05 | -2.17 | -23.54% | 0.03 | 6 | 4 | 0.50 | -0.25 | 0.01 | -0.15 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 215.00 | 7.85 | 8.85 | 8.35 | 8.62 | -2.76 | -24.26% | 0.04 | 4 | 27 | 0.49 | -0.29 | 0.01 | -0.16 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 220.00 | 9.25 | 11.55 | 10.40 | 10.36 | -3.62 | -25.90% | 0.05 | 7 | 3 | 0.50 | -0.34 | 0.01 | -0.17 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 225.00 | 11.60 | 13.55 | 12.58 | 12.15 | -4.34 | -26.32% | 0.06 | 5 | 1 | 0.50 | -0.38 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 230.00 | 14.55 | 15.05 | 14.80 | 14.43 | -4.93 | -25.47% | 0.06 | 5 | 1 | 0.49 | -0.43 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 235.00 | 17.05 | 17.55 | 17.30 | 18.02 | % | 0.07 | 4 | 0 | 0.49 | -0.47 | 0.01 | -0.18 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 240.00 | 19.30 | 20.55 | 19.93 | % | 0.08 | 0 | 0 | 0.48 | -0.52 | 0.01 | -0.18 | 9/5/2025 3:59:57 PM EST | |||
| 245.00 | 22.35 | 23.50 | 22.93 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.01 | -0.18 | 9/5/2025 3:59:57 PM EST | |||
| 250.00 | 25.55 | 26.80 | 26.18 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.01 | -0.17 | 9/5/2025 3:59:57 PM EST | |||
| 255.00 | 29.00 | 30.40 | 29.70 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.16 | 9/5/2025 3:59:57 PM EST | |||
| 260.00 | 32.65 | 34.05 | 33.35 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.15 | 9/5/2025 3:59:57 PM EST | |||
| 265.00 | 36.40 | 37.95 | 37.18 | % | 0.14 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.14 | 9/5/2025 3:59:57 PM EST | |||
| 270.00 | 40.55 | 41.95 | 41.25 | % | 0.15 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.13 | 9/5/2025 3:59:57 PM EST | |||
| 275.00 | 44.70 | 46.20 | 45.45 | % | 0.17 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.11 | 9/5/2025 3:59:57 PM EST | |||
| 280.00 | 49.05 | 50.40 | 49.73 | % | 0.18 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.10 | 9/5/2025 3:59:57 PM EST | |||
| 285.00 | 53.50 | 54.90 | 54.20 | % | 0.19 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.09 | 9/5/2025 3:59:57 PM EST | |||
| 290.00 | 58.10 | 59.35 | 58.73 | % | 0.20 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.08 | 9/5/2025 3:59:57 PM EST | |||
| 295.00 | 62.55 | 64.05 | 63.30 | % | 0.21 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.08 | 9/5/2025 3:59:57 PM EST | |||
| 300.00 | 67.35 | 68.80 | 68.08 | % | 0.23 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 305.00 | 71.80 | 74.70 | 73.25 | % | 0.24 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 310.00 | 77.00 | 79.30 | 78.15 | % | 0.25 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 315.00 | 81.85 | 84.20 | 83.03 | % | 0.26 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 320.00 | 86.90 | 88.95 | 87.93 | % | 0.27 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 325.00 | 91.75 | 93.65 | 92.70 | % | 0.29 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 330.00 | 96.70 | 99.00 | 97.85 | % | 0.30 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST |