Options Chain for ORACLE CORP COM (ORCL) - $175.68 as of 10/17/2024 9:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.90 | 96.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 85.00 | 90.10 | 91.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 90.00 | 85.00 | 86.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 95.00 | 80.00 | 82.05 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 100.00 | 74.95 | 76.85 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 105.00 | 70.05 | 71.85 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 110.00 | 65.25 | 66.85 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 115.00 | 60.20 | 62.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 120.00 | 54.75 | 57.55 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 125.00 | 49.55 | 52.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 130.00 | 45.30 | 46.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 135.00 | 40.05 | 41.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 139.00 | 36.65 | 38.10 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 140.00 | 35.75 | 36.40 | 32.90 | 0.00 | 0.00% | 0 | 12 | 0.76 | 1.00 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 3:59:47 PM EST |
| 141.00 | 33.95 | 36.25 | 35.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 142.00 | 32.35 | 35.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 143.00 | 32.65 | 33.55 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 144.00 | 31.60 | 32.65 | 24.52 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.03 | 9/30/2024 | 10/17/2024 3:59:47 PM EST |
| 145.00 | 30.30 | 31.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 146.00 | 29.20 | 30.55 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 147.00 | 28.60 | 29.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 148.00 | 27.45 | 28.35 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 149.00 | 26.75 | 27.60 | 26.85 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.03 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 150.00 | 25.75 | 26.60 | 27.20 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.99 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 152.50 | 23.35 | 23.90 | 20.07 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.99 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 155.00 | 20.95 | 21.55 | 22.61 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.98 | 0.00 | -0.04 | 10/9/2024 | 10/17/2024 3:59:47 PM EST |
| 157.50 | 18.35 | 18.90 | 17.05 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.97 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 160.00 | 16.05 | 16.55 | 16.76 | +3.86 | +29.93% | 2 | 35 | 0.31 | 0.95 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 162.50 | 13.75 | 14.80 | 14.72 | 0.00 | 0.00% | 0 | 57 | 0.33 | 0.93 | 0.01 | -0.07 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 165.00 | 10.50 | 11.80 | 12.40 | +2.26 | +22.29% | 2 | 116 | 0.25 | 0.89 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 167.50 | 8.50 | 9.60 | 9.40 | -1.60 | -14.55% | 4 | 271 | 0.26 | 0.84 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 7.05 | 7.50 | 7.90 | +1.15 | +17.04% | 188 | 676 | 0.25 | 0.77 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 172.50 | 5.45 | 5.70 | 6.40 | +1.44 | +29.04% | 33 | 384 | 0.25 | 0.67 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 3.80 | 4.15 | 4.00 | +0.29 | +7.82% | 178 | 838 | 0.24 | 0.56 | 0.05 | -0.13 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 177.50 | 2.65 | 2.86 | 2.90 | +0.34 | +13.29% | 193 | 374 | 0.24 | 0.45 | 0.05 | -0.13 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 1.63 | 1.90 | 1.79 | +0.07 | +4.07% | 190 | 1,200 | 0.24 | 0.34 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 182.50 | 1.02 | 1.22 | 1.13 | +0.04 | +3.67% | 79 | 314 | 0.24 | 0.24 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 185.00 | 0.49 | 0.73 | 0.68 | +0.06 | +9.68% | 261 | 205 | 0.24 | 0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 187.50 | 0.41 | 0.45 | 0.44 | +0.11 | +33.34% | 60 | 79 | 0.24 | 0.11 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 190.00 | 0.24 | 0.27 | 0.40 | +0.26 | +185.72% | 9 | 617 | 0.25 | 0.07 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 192.50 | 0.07 | 0.20 | 0.26 | +0.11 | +73.34% | 5 | 20 | 0.24 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 195.00 | 0.10 | 0.17 | 0.14 | +0.04 | +40.00% | 5 | 90 | 0.27 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 197.50 | 0.03 | 0.14 | 0.13 | +0.01 | +8.34% | 6 | 2 | 0.27 | 0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 5 | 94 | 0.27 | 0.02 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 205.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 0.01 | 0.23 | 0.04 | -0.09 | -69.24% | 1 | 16 | 0.39 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 215.00 | 0.00 | 0.28 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 225.00 | 0.00 | 0.23 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 230.00 | 0.00 | 0.23 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 235.00 | 0.00 | 0.23 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 240.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 245.00 | 0.00 | 0.23 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.02 | 9/20/2024 | 10/17/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.22 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.23 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.23 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.23 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.23 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 135.00 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 3:59:47 PM EST |
| 139.00 | 0.01 | 0.38 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.02 | 9/23/2024 | 10/17/2024 3:59:47 PM EST |
| 140.00 | 0.01 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.00 | 0.00 | -0.03 | 10/3/2024 | 10/17/2024 3:59:47 PM EST |
| 141.00 | 0.01 | 0.39 | 0.22 | 0.00 | 0.00% | 0 | 101 | 0.52 | 0.00 | 0.00 | -0.03 | 10/3/2024 | 10/17/2024 3:59:47 PM EST |
| 142.00 | 0.01 | 0.39 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 3:59:47 PM EST |
| 143.00 | 0.01 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.00 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 144.00 | 0.01 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.03 | 9/18/2024 | 10/17/2024 3:59:47 PM EST |
| 145.00 | 0.03 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.00 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 146.00 | 0.02 | 0.42 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:47 PM EST | |||
| 147.00 | 0.02 | 0.43 | 0.54 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.00 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 3:59:47 PM EST |
| 148.00 | 0.03 | 0.44 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 149.00 | 0.02 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.01 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 150.00 | 0.07 | 0.12 | 0.11 | -0.07 | -38.89% | 1 | 271 | 0.38 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 152.50 | 0.10 | 0.13 | 0.10 | -0.12 | -54.55% | 4 | 42 | 0.36 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 155.00 | 0.09 | 0.48 | 0.19 | 0.00 | 0.00% | 0 | 564 | 0.38 | -0.02 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 157.50 | 0.14 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 104 | 0.33 | -0.03 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 3:59:47 PM EST |
| 160.00 | 0.24 | 0.29 | 0.25 | -0.11 | -30.56% | 24 | 263 | 0.30 | -0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 162.50 | 0.35 | 0.40 | 0.32 | -0.22 | -40.75% | 47 | 96 | 0.29 | -0.07 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 165.00 | 0.54 | 0.58 | 0.61 | -0.15 | -19.74% | 34 | 401 | 0.27 | -0.11 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 167.50 | 0.77 | 1.03 | 0.89 | -0.18 | -16.83% | 54 | 494 | 0.27 | -0.16 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 1.29 | 1.43 | 1.10 | -0.54 | -32.93% | 12 | 156 | 0.26 | -0.23 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 172.50 | 1.96 | 2.26 | 2.05 | -0.52 | -20.24% | 21 | 470 | 0.25 | -0.33 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 2.91 | 3.05 | 3.02 | -0.58 | -16.12% | 130 | 202 | 0.25 | -0.44 | 0.05 | -0.13 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 177.50 | 4.15 | 4.35 | 4.25 | -0.65 | -13.27% | 77 | 68 | 0.24 | -0.55 | 0.05 | -0.13 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 5.65 | 5.95 | 4.86 | -1.64 | -25.24% | 2 | 58 | 0.24 | -0.66 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 182.50 | 6.75 | 8.20 | 8.95 | 0.00 | 0.00% | 0 | 15 | 0.22 | -0.76 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 185.00 | 9.10 | 10.80 | 10.24 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.83 | 0.03 | -0.08 | 10/10/2024 | 10/17/2024 3:59:47 PM EST |
| 187.50 | 11.75 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.89 | 0.02 | -0.06 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 190.00 | 14.15 | 14.65 | 17.95 | 0.00 | 0.00% | 0 | 62 | 0.31 | -0.93 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 192.50 | 16.70 | 18.15 | 26.25 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.03 | 10/1/2024 | 10/17/2024 3:59:47 PM EST |
| 195.00 | 18.40 | 19.55 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 197.50 | 21.70 | 22.05 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.02 | 10/17/2024 3:59:47 PM EST | |||
| 200.00 | 24.20 | 24.55 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/17/2024 3:59:47 PM EST | |||
| 205.00 | 28.30 | 30.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 210.00 | 33.15 | 35.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 215.00 | 37.60 | 40.75 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 220.00 | 43.50 | 45.45 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 225.00 | 47.95 | 50.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 230.00 | 52.85 | 55.55 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 235.00 | 58.25 | 60.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 240.00 | 63.25 | 65.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 245.00 | 68.40 | 70.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST |