Options Chain for ORACLE CORP COM (ORCL) - $132.60 as of 9/29/2026 12:26:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.65 | 58.30 | 57.98 | 51.95 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 85.00 | 52.65 | 53.35 | 53.00 | % | 0.62 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 9/29/2026 11:58:43 AM EST | |||
| 90.00 | 47.70 | 48.35 | 48.03 | 45.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 95.00 | 42.80 | 43.40 | 43.10 | % | 0.45 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 9/29/2026 11:58:43 AM EST | |||
| 100.00 | 37.95 | 38.40 | 38.18 | 34.00 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.60 | 0.96 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 105.00 | 33.25 | 33.65 | 33.45 | 28.90 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.58 | 0.94 | 0.00 | -0.04 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 110.00 | 28.65 | 29.10 | 28.88 | % | 0.26 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.05 | 9/29/2026 11:58:43 AM EST | |||
| 115.00 | 24.35 | 24.80 | 24.58 | % | 0.21 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.07 | 9/29/2026 11:58:43 AM EST | |||
| 120.00 | 20.35 | 20.75 | 20.55 | 21.50 | -0.75 | -3.38% | 0.17 | 2 | 1 | 0.55 | 0.82 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 125.00 | 16.70 | 17.15 | 16.93 | 13.08 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.76 | 0.01 | -0.10 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 130.00 | 13.55 | 14.00 | 13.78 | 16.40 | +5.60 | +51.86% | 0.11 | 22 | 11 | 0.55 | 0.69 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 131.00 | 12.95 | 13.40 | 13.18 | 15.07 | +5.01 | +49.81% | 0.10 | 4 | 3 | 0.55 | 0.67 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 132.00 | 12.35 | 12.85 | 12.60 | 13.20 | +3.66 | +38.37% | 0.10 | 2 | 28 | 0.55 | 0.66 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 133.00 | 11.85 | 12.30 | 12.08 | 12.57 | +3.22 | +34.44% | 0.09 | 74 | 108 | 0.55 | 0.64 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 134.00 | 11.30 | 11.75 | 11.53 | 12.83 | +4.23 | +49.19% | 0.09 | 68 | 12 | 0.55 | 0.62 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 135.00 | 10.80 | 11.25 | 11.03 | 11.71 | +3.61 | +44.57% | 0.08 | 15 | 39 | 0.55 | 0.61 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 136.00 | 10.35 | 10.75 | 10.55 | 14.45 | +6.60 | +84.08% | 0.08 | 6 | 16 | 0.55 | 0.59 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 137.00 | 9.85 | 10.25 | 10.05 | 13.75 | +6.00 | +77.42% | 0.07 | 7 | 38 | 0.55 | 0.57 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 138.00 | 9.40 | 9.80 | 9.60 | 12.18 | +5.68 | +87.39% | 0.07 | 7 | 46 | 0.55 | 0.56 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 139.00 | 8.95 | 9.40 | 9.18 | 9.63 | +2.98 | +44.82% | 0.07 | 13 | 42 | 0.55 | 0.54 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 140.00 | 8.55 | 8.95 | 8.75 | 9.17 | +2.87 | +45.56% | 0.06 | 72 | 134 | 0.56 | 0.53 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 141.00 | 8.10 | 8.55 | 8.33 | 9.38 | +3.28 | +53.77% | 0.06 | 5 | 7 | 0.56 | 0.51 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 142.00 | 7.75 | 8.15 | 7.95 | 9.65 | +1.65 | +20.63% | 0.06 | 9 | 52 | 0.56 | 0.50 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 143.00 | 7.35 | 7.80 | 7.58 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.56 | 0.48 | 0.02 | -0.13 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 144.00 | 7.00 | 7.45 | 7.23 | 8.95 | +3.90 | +77.23% | 0.05 | 2 | 16 | 0.56 | 0.46 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 145.00 | 6.65 | 7.10 | 6.88 | 7.50 | +2.62 | +53.69% | 0.05 | 61 | 75 | 0.56 | 0.45 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 146.00 | 6.40 | 6.75 | 6.58 | 7.40 | +2.67 | +56.45% | 0.05 | 3 | 5 | 0.56 | 0.43 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 147.00 | 6.10 | 6.45 | 6.28 | 8.26 | +3.76 | +83.56% | 0.04 | 2 | 5 | 0.56 | 0.42 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 148.00 | 5.80 | 6.15 | 5.98 | 7.15 | +2.90 | +68.24% | 0.04 | 4 | 12 | 0.56 | 0.41 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 149.00 | 5.50 | 5.85 | 5.68 | 8.00 | +3.92 | +96.08% | 0.04 | 4 | 5 | 0.56 | 0.39 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 150.00 | 5.25 | 5.50 | 5.38 | 6.00 | +2.26 | +60.43% | 0.04 | 1,390 | 45 | 0.57 | 0.38 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 152.50 | 4.60 | 4.95 | 4.78 | 5.32 | +2.08 | +64.20% | 0.03 | 1,023 | 14 | 0.57 | 0.35 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 155.00 | 4.05 | 4.40 | 4.23 | 4.81 | +1.88 | +64.17% | 0.03 | 4,251 | 18 | 0.57 | 0.32 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 157.50 | 3.50 | 3.90 | 3.70 | 4.25 | +1.77 | +71.38% | 0.02 | 79 | 89 | 0.58 | 0.29 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 160.00 | 3.05 | 3.45 | 3.25 | 3.50 | +1.31 | +59.82% | 0.02 | 54 | 93 | 0.58 | 0.26 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 162.50 | 2.67 | 3.05 | 2.86 | 3.31 | +1.37 | +70.62% | 0.02 | 27 | 32 | 0.58 | 0.24 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 165.00 | 2.40 | 2.60 | 2.50 | 2.55 | +0.78 | +44.07% | 0.02 | 22 | 92 | 0.59 | 0.22 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 167.50 | 2.11 | 2.31 | 2.21 | 2.20 | +0.71 | +47.66% | 0.01 | 5 | 26 | 0.59 | 0.20 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 170.00 | 1.88 | 2.02 | 1.95 | 2.28 | +1.00 | +78.13% | 0.01 | 263 | 810 | 0.59 | 0.18 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 175.00 | 1.45 | 1.69 | 1.57 | 1.86 | +0.90 | +93.75% | 0.01 | 7 | 18 | 0.60 | 0.14 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 180.00 | 1.17 | 1.36 | 1.27 | 1.46 | +0.66 | +82.50% | 0.01 | 214 | 19 | 0.61 | 0.12 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 185.00 | 0.94 | 1.11 | 1.03 | 1.14 | +0.48 | +72.73% | 0.01 | 35 | 50 | 0.62 | 0.10 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 190.00 | 0.74 | 0.92 | 0.83 | 1.00 | % | 0.00 | 27 | 0 | 0.64 | 0.08 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 11:58:43 AM EST | |
| 195.00 | 0.61 | 0.78 | 0.70 | 0.74 | +0.23 | +45.10% | 0.00 | 26 | 2 | 0.65 | 0.06 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 200.00 | 0.48 | 0.66 | 0.57 | 0.60 | +0.26 | +76.48% | 0.00 | 14 | 12 | 0.66 | 0.05 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 205.00 | 0.40 | 0.55 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.04 | 0.00 | -0.04 | 9/28/2026 | 9/29/2026 11:58:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.16 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 85.00 | 0.02 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 9/29/2026 11:58:43 AM EST | |||
| 90.00 | 0.07 | 0.23 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 95.00 | 0.15 | 0.31 | 0.23 | 0.20 | -0.14 | -41.18% | 0.00 | 1 | 27 | 0.61 | -0.02 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 100.00 | 0.29 | 0.47 | 0.38 | 0.41 | -0.12 | -22.65% | 0.00 | 23 | 302 | 0.59 | -0.04 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 105.00 | 0.55 | 0.73 | 0.64 | 0.63 | -0.24 | -27.59% | 0.01 | 13 | 61 | 0.57 | -0.06 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 110.00 | 0.94 | 1.16 | 1.05 | 1.03 | -0.38 | -26.95% | 0.01 | 18 | 81 | 0.56 | -0.09 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 115.00 | 1.58 | 1.82 | 1.70 | 1.68 | -0.66 | -28.21% | 0.01 | 62 | 150 | 0.55 | -0.12 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 120.00 | 2.53 | 2.78 | 2.66 | 2.65 | -0.99 | -27.20% | 0.02 | 116 | 216 | 0.55 | -0.18 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 125.00 | 3.85 | 4.15 | 4.00 | 3.90 | -1.35 | -25.72% | 0.03 | 65 | 133 | 0.54 | -0.24 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 130.00 | 5.60 | 5.95 | 5.78 | 5.54 | -2.07 | -27.21% | 0.04 | 79 | 149 | 0.54 | -0.31 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 131.00 | 6.05 | 6.40 | 6.23 | 5.77 | -2.35 | -28.95% | 0.05 | 1 | 11 | 0.55 | -0.33 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 132.00 | 6.45 | 6.80 | 6.63 | 6.35 | -1.95 | -23.50% | 0.05 | 11 | 14 | 0.54 | -0.34 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 133.00 | 6.90 | 7.25 | 7.08 | 6.60 | -2.53 | -27.72% | 0.05 | 12 | 198 | 0.55 | -0.36 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 134.00 | 7.35 | 7.75 | 7.55 | 7.12 | -2.98 | -29.51% | 0.06 | 12 | 13 | 0.55 | -0.38 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 135.00 | 7.85 | 8.25 | 8.05 | 7.97 | -1.94 | -19.58% | 0.06 | 75 | 124 | 0.55 | -0.39 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 136.00 | 8.35 | 8.75 | 8.55 | 8.52 | -2.48 | -22.55% | 0.06 | 9 | 57 | 0.55 | -0.41 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 137.00 | 8.95 | 9.30 | 9.13 | 8.38 | -3.56 | -29.82% | 0.07 | 50 | 81 | 0.55 | -0.43 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 138.00 | 9.50 | 9.90 | 9.70 | 9.22 | -2.88 | -23.81% | 0.07 | 14 | 18 | 0.55 | -0.44 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 139.00 | 10.10 | 10.45 | 10.28 | 9.70 | -2.30 | -19.17% | 0.07 | 11 | 52 | 0.55 | -0.46 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 140.00 | 10.55 | 11.00 | 10.78 | 10.25 | -2.95 | -22.35% | 0.08 | 38 | 152 | 0.55 | -0.47 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 141.00 | 11.15 | 11.60 | 11.38 | 13.12 | -0.16 | -1.21% | 0.08 | 1 | 4 | 0.55 | -0.49 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 142.00 | 11.75 | 12.25 | 12.00 | 11.30 | -0.34 | -2.93% | 0.08 | 30 | 2 | 0.55 | -0.50 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 143.00 | 12.40 | 12.85 | 12.63 | 12.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.55 | -0.52 | 0.02 | -0.13 | 9/25/2026 | 9/29/2026 11:58:43 AM EST |
| 144.00 | 13.05 | 13.50 | 13.28 | 15.60 | +2.85 | +22.36% | 0.09 | 1 | 8 | 0.55 | -0.54 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 145.00 | 13.70 | 14.15 | 13.93 | 13.92 | -2.78 | -16.65% | 0.10 | 8 | 58 | 0.56 | -0.55 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 146.00 | 14.35 | 14.85 | 14.60 | 18.04 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.56 | -0.57 | 0.02 | -0.13 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 147.00 | 15.05 | 15.55 | 15.30 | 14.95 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.56 | -0.58 | 0.02 | -0.13 | 9/25/2026 | 9/29/2026 11:58:43 AM EST |
| 148.00 | 15.80 | 16.25 | 16.03 | 18.62 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.56 | -0.59 | 0.02 | -0.13 | 9/24/2026 | 9/29/2026 11:58:43 AM EST |
| 149.00 | 16.50 | 17.00 | 16.75 | 17.75 | % | 0.11 | 1 | 0 | 0.56 | -0.61 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST | |
| 150.00 | 17.20 | 17.70 | 17.45 | 16.54 | -4.16 | -20.10% | 0.12 | 64 | 18 | 0.57 | -0.62 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 152.50 | 19.05 | 19.55 | 19.30 | 22.54 | 0.00 | 0.00% | 0.13 | 0 | 171 | 0.57 | -0.65 | 0.01 | -0.13 | 9/28/2026 | 9/29/2026 11:58:43 AM EST |
| 155.00 | 21.00 | 21.50 | 21.25 | 18.30 | -5.64 | -23.56% | 0.14 | 31 | 101 | 0.57 | -0.68 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 157.50 | 23.00 | 23.55 | 23.28 | % | 0.15 | 0 | 0 | 0.57 | -0.71 | 0.01 | -0.12 | 9/29/2026 11:58:43 AM EST | |||
| 160.00 | 25.05 | 25.60 | 25.33 | 24.85 | -3.40 | -12.04% | 0.16 | 5 | 6 | 0.57 | -0.74 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 162.50 | 27.20 | 27.75 | 27.48 | % | 0.17 | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.11 | 9/29/2026 11:58:43 AM EST | |||
| 165.00 | 29.35 | 29.85 | 29.60 | 33.21 | +4.29 | +14.84% | 0.18 | 1 | 1 | 0.58 | -0.78 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:58:43 AM EST |
| 167.50 | 31.55 | 32.10 | 31.83 | % | 0.19 | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.10 | 9/29/2026 11:58:43 AM EST | |||
| 170.00 | 33.80 | 34.40 | 34.10 | 32.09 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.59 | -0.82 | 0.01 | -0.09 | 9/25/2026 | 9/29/2026 11:58:43 AM EST |
| 175.00 | 38.40 | 39.00 | 38.70 | 35.16 | % | 0.22 | 1 | 0 | 0.60 | -0.86 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 11:58:43 AM EST | |
| 180.00 | 43.10 | 43.70 | 43.40 | % | 0.24 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.07 | 9/29/2026 11:58:43 AM EST | |||
| 185.00 | 47.90 | 48.45 | 48.18 | 48.60 | % | 0.26 | 2 | 0 | 0.62 | -0.90 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 11:58:43 AM EST | |
| 190.00 | 52.70 | 53.30 | 53.00 | % | 0.28 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.06 | 9/29/2026 11:58:43 AM EST | |||
| 195.00 | 57.60 | 58.15 | 57.88 | % | 0.30 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.05 | 9/29/2026 11:58:43 AM EST | |||
| 200.00 | 62.50 | 63.05 | 62.78 | 61.62 | % | 0.31 | 3 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:58:43 AM EST | |
| 205.00 | 67.45 | 67.95 | 67.70 | % | 0.33 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 9/29/2026 11:58:43 AM EST |