Options Chain for ORACLE CORP COM (ORCL) - $236.37 as of 8/22/2025 8:28:16 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 | 105.50 | 108.10 | 106.80 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 101.60 | 103.00 | 102.30 | % | 0.76 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 96.15 | 98.20 | 97.18 | % | 0.69 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 91.85 | 93.55 | 92.70 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 86.85 | 88.30 | 87.58 | % | 0.58 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 81.95 | 83.70 | 82.83 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 77.20 | 79.25 | 78.23 | % | 0.49 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 71.75 | 74.35 | 73.05 | % | 0.44 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 67.40 | 69.60 | 68.50 | % | 0.40 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 62.50 | 63.75 | 63.13 | % | 0.36 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 57.85 | 59.15 | 58.50 | % | 0.33 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 53.25 | 54.60 | 53.93 | % | 0.29 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 48.85 | 50.05 | 49.45 | % | 0.26 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 44.50 | 45.50 | 45.00 | % | 0.23 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.12 | 8/22/2025 3:59:50 PM EST | |||
| 200.00 | 40.30 | 41.25 | 40.78 | % | 0.20 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.13 | 8/22/2025 3:59:50 PM EST | |||
| 205.00 | 36.10 | 37.20 | 36.65 | 37.95 | % | 0.18 | 2 | 0 | 0.52 | 0.82 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 210.00 | 32.25 | 33.35 | 32.80 | % | 0.16 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.16 | 8/22/2025 3:59:50 PM EST | |||
| 215.00 | 28.55 | 29.45 | 29.00 | % | 0.13 | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.17 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 25.20 | 27.25 | 26.23 | 24.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | 0.70 | 0.01 | -0.18 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 225.00 | 21.35 | 24.25 | 22.80 | % | 0.10 | 0 | 0 | 0.52 | 0.66 | 0.01 | -0.19 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 19.10 | 21.35 | 20.23 | 19.67 | % | 0.09 | 3 | 0 | 0.52 | 0.61 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 235.00 | 15.60 | 18.00 | 16.80 | 16.90 | +1.11 | +7.03% | 0.07 | 5 | 9 | 0.51 | 0.56 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 14.00 | 15.20 | 14.60 | 14.77 | +0.44 | +3.07% | 0.06 | 5 | 1 | 0.49 | 0.51 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 245.00 | 11.85 | 13.20 | 12.53 | 12.25 | 0.00 | 0.00% | 0.05 | 3 | 5 | 0.49 | 0.46 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 250.00 | 10.15 | 11.95 | 11.05 | 10.38 | +0.56 | +5.71% | 0.04 | 3 | 5 | 0.50 | 0.41 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 255.00 | 8.55 | 9.45 | 9.00 | 9.00 | % | 0.04 | 8 | 0 | 0.49 | 0.36 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 260.00 | 6.80 | 7.55 | 7.18 | 7.40 | % | 0.03 | 5 | 0 | 0.47 | 0.32 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 265.00 | 5.90 | 6.10 | 6.00 | 6.03 | % | 0.02 | 2 | 0 | 0.48 | 0.28 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 270.00 | 4.50 | 5.15 | 4.83 | 4.86 | +0.23 | +4.97% | 0.02 | 6 | 1 | 0.47 | 0.24 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 275.00 | 3.60 | 4.55 | 4.08 | 4.05 | +0.21 | +5.47% | 0.01 | 1 | 3 | 0.49 | 0.20 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 280.00 | 2.95 | 4.40 | 3.68 | 3.40 | +0.03 | +0.89% | 0.01 | 10 | 2 | 0.49 | 0.18 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 285.00 | 2.47 | 3.05 | 2.76 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.15 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 290.00 | 1.80 | 2.66 | 2.23 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 295.00 | 1.50 | 2.27 | 1.89 | 1.81 | % | 0.01 | 2 | 0 | 0.48 | 0.11 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 300.00 | 0.90 | 2.21 | 1.56 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.00 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.00 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 315.00 | 0.80 | 1.41 | 1.11 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 325.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 345.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.33 | 0.67 | 0.36 | % | 0.00 | 2 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.00 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 1.95 | 2.33 | 2.14 | 2.21 | -0.41 | -15.65% | 0.01 | 5 | 2 | 0.54 | -0.09 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 2.00 | 3.05 | 2.53 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.12 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 2.28 | 3.50 | 2.89 | 3.05 | -0.95 | -23.75% | 0.01 | 10 | 5 | 0.49 | -0.15 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 205.00 | 3.65 | 4.35 | 4.00 | 4.33 | -0.84 | -16.25% | 0.02 | 3 | 8 | 0.50 | -0.18 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 4.20 | 5.40 | 4.80 | 5.08 | -1.31 | -20.51% | 0.02 | 19 | 8 | 0.50 | -0.21 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 215.00 | 6.45 | 7.15 | 6.80 | 6.49 | -1.42 | -17.96% | 0.03 | 3 | 2 | 0.51 | -0.25 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 7.70 | 8.25 | 7.98 | 7.91 | -1.53 | -16.21% | 0.04 | 19 | 1 | 0.49 | -0.30 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 225.00 | 8.90 | 11.20 | 10.05 | 9.74 | -1.62 | -14.27% | 0.04 | 7 | 3 | 0.50 | -0.34 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 11.45 | 13.25 | 12.35 | 11.80 | -1.27 | -9.72% | 0.05 | 3 | 3 | 0.50 | -0.39 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 235.00 | 13.60 | 14.50 | 14.05 | 13.97 | -1.55 | -9.99% | 0.06 | 101 | 4 | 0.48 | -0.44 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 15.95 | 17.25 | 16.60 | 17.05 | % | 0.07 | 100 | 0 | 0.47 | -0.49 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 245.00 | 19.30 | 20.30 | 19.80 | 20.29 | % | 0.08 | 1 | 0 | 0.48 | -0.54 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 250.00 | 21.95 | 23.00 | 22.48 | 22.59 | -1.18 | -4.97% | 0.09 | 106 | 8 | 0.47 | -0.59 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 255.00 | 25.65 | 26.65 | 26.15 | 25.31 | % | 0.10 | 5 | 0 | 0.48 | -0.64 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 260.00 | 28.75 | 30.25 | 29.50 | % | 0.11 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.17 | 8/22/2025 3:59:50 PM EST | |||
| 265.00 | 33.00 | 34.20 | 33.60 | % | 0.13 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.16 | 8/22/2025 3:59:50 PM EST | |||
| 270.00 | 37.00 | 38.05 | 37.53 | % | 0.14 | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.15 | 8/22/2025 3:59:50 PM EST | |||
| 275.00 | 41.25 | 42.40 | 41.83 | % | 0.15 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.13 | 8/22/2025 3:59:50 PM EST | |||
| 280.00 | 45.60 | 46.80 | 46.20 | % | 0.17 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.12 | 8/22/2025 3:59:50 PM EST | |||
| 285.00 | 50.00 | 51.25 | 50.63 | % | 0.18 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.11 | 8/22/2025 3:59:50 PM EST | |||
| 290.00 | 54.60 | 55.65 | 55.13 | % | 0.19 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.10 | 8/22/2025 3:59:50 PM EST | |||
| 295.00 | 59.20 | 60.30 | 59.75 | % | 0.20 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.09 | 8/22/2025 3:59:50 PM EST | |||
| 300.00 | 63.25 | 65.05 | 64.15 | % | 0.21 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.08 | 8/22/2025 3:59:50 PM EST | |||
| 305.00 | 67.65 | 69.85 | 68.75 | % | 0.23 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 310.00 | 73.00 | 74.60 | 73.80 | % | 0.24 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 315.00 | 77.70 | 79.40 | 78.55 | % | 0.25 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.05 | 8/22/2025 3:59:50 PM EST | |||
| 320.00 | 82.85 | 84.20 | 83.53 | % | 0.26 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 325.00 | 87.70 | 90.35 | 89.03 | % | 0.27 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 330.00 | 92.55 | 94.35 | 93.45 | % | 0.28 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 335.00 | 97.60 | 99.15 | 98.38 | % | 0.29 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 340.00 | 102.05 | 104.70 | 103.38 | % | 0.30 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 345.00 | 107.35 | 110.70 | 109.03 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 350.00 | 112.60 | 114.05 | 113.33 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST |