Options Chain for ORACLE CORP COM (ORCL) - $137.00 as of 10/1/2026 6:29:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 124.00 | 17.95 | 18.35 | 18.15 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.09 | 10/1/2026 3:59:54 PM EST | |||
| 125.00 | 17.25 | 17.65 | 17.45 | % | 0.14 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 126.00 | 16.60 | 17.00 | 16.80 | % | 0.13 | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 127.00 | 15.95 | 16.30 | 16.13 | % | 0.13 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 128.00 | 15.30 | 15.70 | 15.50 | % | 0.12 | 0 | 0 | 0.52 | 0.70 | 0.01 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 129.00 | 14.70 | 15.05 | 14.88 | % | 0.12 | 0 | 0 | 0.52 | 0.68 | 0.01 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 130.00 | 14.10 | 14.45 | 14.28 | 14.45 | % | 0.11 | 2 | 0 | 0.52 | 0.67 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 131.00 | 13.50 | 13.85 | 13.68 | % | 0.10 | 0 | 0 | 0.52 | 0.65 | 0.01 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 132.00 | 12.95 | 13.30 | 13.13 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.02 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 133.00 | 12.40 | 12.70 | 12.55 | 12.70 | % | 0.09 | 1 | 0 | 0.52 | 0.62 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 134.00 | 11.85 | 12.20 | 12.03 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.02 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 135.00 | 11.35 | 11.65 | 11.50 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.02 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 136.00 | 10.85 | 11.15 | 11.00 | % | 0.08 | 0 | 0 | 0.53 | 0.57 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 137.00 | 10.35 | 10.70 | 10.53 | 10.06 | % | 0.08 | 10 | 0 | 0.53 | 0.55 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 138.00 | 9.90 | 10.20 | 10.05 | 9.20 | % | 0.07 | 2 | 0 | 0.53 | 0.54 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 139.00 | 9.45 | 9.75 | 9.60 | % | 0.07 | 0 | 0 | 0.53 | 0.52 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 140.00 | 9.00 | 9.35 | 9.18 | 9.15 | % | 0.07 | 14 | 0 | 0.53 | 0.51 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 141.00 | 8.60 | 8.90 | 8.75 | 8.32 | % | 0.06 | 2 | 0 | 0.53 | 0.49 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 142.00 | 8.20 | 8.55 | 8.38 | 7.39 | % | 0.06 | 5 | 0 | 0.53 | 0.48 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 143.00 | 7.85 | 8.15 | 8.00 | % | 0.06 | 0 | 0 | 0.53 | 0.46 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 144.00 | 7.45 | 7.80 | 7.63 | 7.51 | % | 0.05 | 12 | 0 | 0.53 | 0.45 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 145.00 | 7.10 | 7.45 | 7.28 | 6.74 | % | 0.05 | 2 | 0 | 0.53 | 0.43 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 146.00 | 6.75 | 7.15 | 6.95 | 6.42 | % | 0.05 | 1 | 0 | 0.53 | 0.42 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 147.00 | 6.40 | 6.80 | 6.60 | % | 0.04 | 0 | 0 | 0.53 | 0.40 | 0.02 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 148.00 | 6.10 | 6.45 | 6.28 | 6.68 | % | 0.04 | 8 | 0 | 0.53 | 0.39 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 149.00 | 5.80 | 6.15 | 5.98 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.01 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 150.00 | 5.50 | 5.95 | 5.73 | 5.70 | % | 0.04 | 14 | 0 | 0.54 | 0.36 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 152.50 | 4.85 | 5.45 | 5.15 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.01 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 155.00 | 4.25 | 4.60 | 4.43 | 4.47 | % | 0.03 | 26 | 0 | 0.54 | 0.30 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 124.00 | 3.75 | 4.00 | 3.88 | 3.95 | % | 0.03 | 20 | 0 | 0.52 | -0.24 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 125.00 | 4.10 | 4.40 | 4.25 | 4.20 | % | 0.03 | 107 | 0 | 0.53 | -0.26 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 126.00 | 4.40 | 4.70 | 4.55 | 5.20 | % | 0.04 | 101 | 0 | 0.53 | -0.27 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 127.00 | 4.75 | 5.05 | 4.90 | 4.95 | % | 0.04 | 2 | 0 | 0.53 | -0.29 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 128.00 | 5.10 | 5.40 | 5.25 | 5.25 | % | 0.04 | 1 | 0 | 0.52 | -0.30 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 129.00 | 5.50 | 5.80 | 5.65 | % | 0.04 | 0 | 0 | 0.53 | -0.32 | 0.01 | -0.10 | 10/1/2026 3:59:54 PM EST | |||
| 130.00 | 5.90 | 6.20 | 6.05 | 6.05 | % | 0.05 | 1 | 0 | 0.53 | -0.33 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 131.00 | 6.30 | 6.60 | 6.45 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.01 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 132.00 | 6.70 | 7.00 | 6.85 | % | 0.05 | 0 | 0 | 0.52 | -0.37 | 0.02 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 133.00 | 7.15 | 7.45 | 7.30 | 7.37 | % | 0.05 | 1 | 0 | 0.53 | -0.38 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 134.00 | 7.60 | 7.90 | 7.75 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.02 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 135.00 | 8.10 | 8.40 | 8.25 | 8.20 | % | 0.06 | 5 | 0 | 0.53 | -0.41 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 136.00 | 8.60 | 8.90 | 8.75 | % | 0.06 | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 137.00 | 9.10 | 9.40 | 9.25 | 10.36 | % | 0.07 | 1 | 0 | 0.53 | -0.45 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 138.00 | 9.60 | 9.95 | 9.78 | 9.70 | % | 0.07 | 7 | 0 | 0.53 | -0.46 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 139.00 | 10.15 | 10.50 | 10.33 | 10.50 | % | 0.07 | 3 | 0 | 0.53 | -0.48 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 140.00 | 10.75 | 11.10 | 10.93 | 11.68 | % | 0.08 | 83 | 0 | 0.53 | -0.49 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 141.00 | 11.30 | 11.70 | 11.50 | % | 0.08 | 0 | 0 | 0.53 | -0.51 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 142.00 | 11.90 | 12.25 | 12.08 | 12.00 | % | 0.09 | 2 | 0 | 0.53 | -0.52 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 143.00 | 12.55 | 12.90 | 12.73 | % | 0.09 | 0 | 0 | 0.53 | -0.54 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 144.00 | 13.15 | 13.55 | 13.35 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 145.00 | 13.75 | 14.20 | 13.98 | % | 0.10 | 0 | 0 | 0.53 | -0.57 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 146.00 | 14.45 | 14.85 | 14.65 | % | 0.10 | 0 | 0 | 0.53 | -0.58 | 0.02 | -0.12 | 10/1/2026 3:59:54 PM EST | |||
| 147.00 | 15.10 | 15.55 | 15.33 | % | 0.10 | 0 | 0 | 0.53 | -0.60 | 0.02 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 148.00 | 15.75 | 16.25 | 16.00 | 15.77 | % | 0.11 | 2 | 0 | 0.53 | -0.61 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST | |
| 149.00 | 16.50 | 16.95 | 16.73 | % | 0.11 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 150.00 | 17.20 | 17.65 | 17.43 | % | 0.12 | 0 | 0 | 0.54 | -0.64 | 0.01 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 152.50 | 19.05 | 19.50 | 19.28 | % | 0.13 | 0 | 0 | 0.54 | -0.67 | 0.01 | -0.11 | 10/1/2026 3:59:54 PM EST | |||
| 155.00 | 20.95 | 21.45 | 21.20 | 20.95 | % | 0.14 | 31 | 0 | 0.54 | -0.70 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |