Options Chain for ORACLE CORP COM (ORCL) - $222.85 as of 11/14/2025 9:36:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.30 | 104.85 | 103.08 | 136.59 | 0.00 | 0.00% | 0.86 | 0 | 58 | 2.95 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 125.00 | 96.40 | 99.85 | 98.13 | 133.68 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:59 PM EST |
| 130.00 | 91.40 | 94.90 | 93.15 | 149.20 | 0.00 | 0.00% | 0.72 | 0 | 9 | 2.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:59 PM EST |
| 135.00 | 86.30 | 89.90 | 88.10 | 114.55 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:59 PM EST |
| 140.00 | 81.50 | 84.90 | 83.20 | 108.31 | 0.00 | 0.00% | 0.59 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:59 PM EST |
| 145.00 | 76.70 | 79.90 | 78.30 | 66.51 | -38.45 | -36.64% | 0.54 | 1 | 30 | 2.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 150.00 | 71.75 | 74.90 | 73.33 | 93.55 | 0.00 | 0.00% | 0.49 | 0 | 39 | 1.99 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:59 PM EST |
| 155.00 | 66.75 | 69.90 | 68.33 | 78.07 | 0.00 | 0.00% | 0.44 | 0 | 35 | 1.86 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 160.00 | 62.40 | 64.95 | 63.68 | 57.25 | 0.00 | 0.00% | 0.40 | 0 | 51 | 1.74 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 165.00 | 57.00 | 59.95 | 58.48 | 77.97 | 0.00 | 0.00% | 0.35 | 0 | 40 | 1.59 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:59 PM EST |
| 170.00 | 52.00 | 54.95 | 53.48 | 57.05 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.49 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 172.50 | 49.30 | 52.50 | 50.90 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 175.00 | 46.95 | 50.00 | 48.48 | 47.12 | 0.00 | 0.00% | 0.28 | 0 | 59 | 1.38 | 1.00 | 0.00 | -0.02 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 177.50 | 44.35 | 47.55 | 45.95 | 61.21 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.32 | 1.00 | 0.00 | -0.03 | 11/10/2025 | 11/14/2025 3:59:59 PM EST |
| 180.00 | 42.50 | 44.80 | 43.65 | 45.30 | +7.80 | +20.80% | 0.24 | 47 | 112 | 1.15 | 0.99 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 182.50 | 39.40 | 42.60 | 41.00 | 41.10 | -8.75 | -17.56% | 0.22 | 1 | 12 | 1.20 | 0.99 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 185.00 | 37.05 | 40.10 | 38.58 | 36.25 | -1.06 | -2.85% | 0.21 | 12 | 41 | 1.15 | 0.98 | 0.00 | -0.10 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 187.50 | 34.45 | 37.65 | 36.05 | 36.20 | +5.55 | +18.11% | 0.19 | 2 | 11 | 1.09 | 0.97 | 0.00 | -0.10 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 190.00 | 32.65 | 35.00 | 33.83 | 35.00 | +7.40 | +26.82% | 0.18 | 151 | 185 | 0.96 | 0.97 | 0.00 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 192.50 | 30.20 | 32.80 | 31.50 | 21.00 | -6.50 | -23.64% | 0.16 | 1 | 17 | 0.99 | 0.96 | 0.00 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 195.00 | 27.95 | 29.70 | 28.83 | 21.55 | -1.25 | -5.49% | 0.15 | 2 | 741 | 0.89 | 0.95 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 197.50 | 25.45 | 27.60 | 26.53 | 20.90 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.89 | 0.93 | 0.01 | -0.20 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 200.00 | 23.25 | 25.00 | 24.13 | 26.00 | +7.00 | +36.85% | 0.12 | 686 | 1,644 | 0.77 | 0.91 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 202.50 | 20.60 | 22.95 | 21.78 | 23.76 | +7.36 | +44.88% | 0.11 | 16 | 58 | 0.81 | 0.89 | 0.01 | -0.25 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 205.00 | 18.80 | 20.35 | 19.58 | 19.73 | +5.58 | +39.44% | 0.10 | 41 | 19 | 0.58 | 0.87 | 0.01 | -0.28 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 207.50 | 16.25 | 18.35 | 17.30 | 19.71 | +7.01 | +55.20% | 0.08 | 25 | 2 | 0.55 | 0.84 | 0.01 | -0.32 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 210.00 | 14.55 | 15.60 | 15.08 | 15.50 | +4.34 | +38.89% | 0.07 | 5,676 | 276 | 0.54 | 0.80 | 0.02 | -0.35 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 212.50 | 12.50 | 13.90 | 13.20 | 13.15 | +3.55 | +36.98% | 0.06 | 230 | 57 | 0.54 | 0.76 | 0.02 | -0.38 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 215.00 | 10.80 | 11.85 | 11.33 | 12.13 | +4.33 | +55.52% | 0.05 | 2,567 | 501 | 0.54 | 0.71 | 0.02 | -0.41 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 217.50 | 8.80 | 9.70 | 9.25 | 9.65 | +2.65 | +37.86% | 0.04 | 869 | 530 | 0.50 | 0.65 | 0.02 | -0.44 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 220.00 | 7.85 | 8.15 | 8.00 | 8.07 | +2.37 | +41.58% | 0.04 | 9,308 | 2,163 | 0.52 | 0.59 | 0.02 | -0.45 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 222.50 | 6.50 | 6.80 | 6.65 | 6.70 | +2.10 | +45.66% | 0.03 | 1,521 | 628 | 0.51 | 0.53 | 0.03 | -0.46 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 225.00 | 5.35 | 5.60 | 5.48 | 5.57 | +1.89 | +51.36% | 0.02 | 13,313 | 1,210 | 0.52 | 0.47 | 0.03 | -0.47 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 227.50 | 4.30 | 4.60 | 4.45 | 4.45 | +1.60 | +56.14% | 0.02 | 2,107 | 491 | 0.51 | 0.41 | 0.02 | -0.46 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 230.00 | 3.50 | 3.65 | 3.58 | 3.60 | +1.18 | +48.76% | 0.02 | 20,958 | 6,378 | 0.52 | 0.35 | 0.02 | -0.44 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 232.50 | 2.71 | 2.92 | 2.82 | 2.90 | +0.96 | +49.49% | 0.01 | 1,217 | 599 | 0.51 | 0.29 | 0.02 | -0.41 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 235.00 | 2.20 | 2.30 | 2.25 | 2.23 | +0.78 | +53.80% | 0.01 | 6,107 | 1,853 | 0.52 | 0.25 | 0.02 | -0.38 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 237.50 | 1.71 | 1.80 | 1.76 | 1.74 | +0.42 | +31.82% | 0.01 | 1,078 | 841 | 0.52 | 0.21 | 0.02 | -0.35 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 240.00 | 1.30 | 1.48 | 1.39 | 1.36 | +0.41 | +43.16% | 0.01 | 11,604 | 4,462 | 0.52 | 0.17 | 0.02 | -0.31 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 242.50 | 1.06 | 1.14 | 1.10 | 1.11 | +0.31 | +38.75% | 0.00 | 579 | 897 | 0.53 | 0.14 | 0.01 | -0.27 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 245.00 | 0.84 | 0.90 | 0.87 | 0.89 | +0.29 | +48.34% | 0.00 | 13,264 | 2,085 | 0.54 | 0.11 | 0.01 | -0.24 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 247.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.00 | 525 | 557 | 0.55 | 0.09 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 250.00 | 0.51 | 0.57 | 0.54 | 0.55 | +0.15 | +37.50% | 0.00 | 7,417 | 6,057 | 0.55 | 0.07 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 252.50 | 0.35 | 0.51 | 0.43 | 0.52 | +0.17 | +48.58% | 0.00 | 583 | 424 | 0.56 | 0.06 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 255.00 | 0.32 | 0.48 | 0.40 | 0.37 | +0.07 | +23.34% | 0.00 | 7,861 | 2,094 | 0.59 | 0.05 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 257.50 | 0.26 | 0.48 | 0.37 | 0.30 | +0.03 | +11.12% | 0.00 | 294 | 529 | 0.59 | 0.04 | 0.00 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 260.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 0.00 | 1,624 | 4,657 | 0.59 | 0.03 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 262.50 | 0.13 | 0.24 | 0.19 | 0.24 | +0.23 | +2,300.00% | 0.00 | 263 | 258 | 0.60 | 0.02 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 265.00 | 0.13 | 0.22 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 565 | 2,320 | 0.62 | 0.02 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 267.50 | 0.10 | 0.21 | 0.16 | 0.13 | -0.02 | -13.34% | 0.00 | 77 | 325 | 0.63 | 0.01 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 270.00 | 0.10 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 543 | 3,776 | 0.65 | 0.01 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 272.50 | 0.09 | 0.18 | 0.14 | 0.09 | -0.07 | -43.75% | 0.00 | 46 | 355 | 0.67 | 0.01 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 275.00 | 0.05 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 205 | 3,448 | 0.67 | 0.01 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 277.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 9 | 479 | 0.70 | 0.01 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 280.00 | 0.04 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 589 | 4,729 | 0.69 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 282.50 | 0.00 | 0.27 | 0.14 | 0.07 | -0.05 | -41.67% | 0.00 | 27 | 690 | 0.86 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 285.00 | 0.05 | 0.14 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 39 | 1,240 | 0.75 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 287.50 | 0.00 | 0.27 | 0.14 | 0.08 | +0.02 | +33.34% | 0.00 | 78 | 386 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 290.00 | 0.02 | 0.14 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 691 | 7,893 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 292.50 | 0.03 | 0.17 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 57 | 912 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 106 | 975 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 297.50 | 0.00 | 0.37 | 0.19 | 0.05 | -0.03 | -37.50% | 0.00 | 14 | 656 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 300.00 | 0.04 | 0.07 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 2,282 | 8,898 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 302.50 | 0.00 | 0.23 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 394 | 1.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 305.00 | 0.03 | 0.22 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 78 | 1,707 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 307.50 | 0.00 | 0.35 | 0.18 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 810 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 146 | 5,158 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 312.50 | 0.01 | 0.26 | 0.14 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 94 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 912 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 320.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 217 | 4,976 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 325.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 63 | 1,592 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 330.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 165 | 4,304 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 227 | 1.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 340.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 905 | 5,318 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 231 | 11,094 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 6,958 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 731 | 2,436 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1,352 | 2,181 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 1,575 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 7,674 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 815 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 839 | 1.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 782 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,175 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 0.19 | 0.10 | 0.14 | +0.12 | +600.00% | 0.00 | 1 | 520 | 2.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 1.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 6,775 | 1.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 91 | 1.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.38 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/14/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 35 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 44 | 605 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.12 | +133.34% | 0.00 | 41 | 3,144 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 165.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 58 | 184 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 77 | 878 | 0.90 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 87 | 87 | 0.84 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 175.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 28 | 425 | 0.72 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 177.50 | 0.00 | 0.30 | 0.15 | 0.12 | -0.11 | -47.83% | 0.00 | 32 | 6 | 0.90 | 0.00 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 180.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.14 | -53.85% | 0.00 | 596 | 652 | 0.75 | -0.01 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 0.19 | 0.10 | 0.14 | -0.15 | -51.73% | 0.00 | 30 | 18 | 0.74 | -0.01 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 185.00 | 0.03 | 0.20 | 0.12 | 0.19 | -0.21 | -52.50% | 0.00 | 868 | 831 | 0.62 | -0.02 | 0.00 | -0.10 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 187.50 | 0.18 | 0.30 | 0.24 | 0.25 | -0.30 | -54.55% | 0.00 | 65 | 25 | 0.68 | -0.03 | 0.00 | -0.10 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 190.00 | 0.27 | 0.32 | 0.30 | 0.27 | -0.35 | -56.46% | 0.00 | 565 | 746 | 0.66 | -0.03 | 0.00 | -0.12 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 192.50 | 0.26 | 0.37 | 0.32 | 0.30 | -0.50 | -62.50% | 0.00 | 332 | 62 | 0.62 | -0.04 | 0.00 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 195.00 | 0.35 | 0.47 | 0.41 | 0.44 | -0.64 | -59.26% | 0.00 | 601 | 1,526 | 0.61 | -0.05 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 197.50 | 0.53 | 0.59 | 0.56 | 0.58 | -0.73 | -55.73% | 0.00 | 466 | 269 | 0.60 | -0.07 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 200.00 | 0.69 | 0.74 | 0.72 | 0.73 | -0.87 | -54.38% | 0.00 | 7,902 | 5,035 | 0.59 | -0.09 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 202.50 | 0.85 | 0.96 | 0.91 | 0.91 | -1.11 | -54.95% | 0.00 | 574 | 374 | 0.57 | -0.11 | 0.01 | -0.25 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 205.00 | 1.14 | 1.20 | 1.17 | 1.20 | -1.26 | -51.22% | 0.01 | 2,756 | 1,986 | 0.56 | -0.13 | 0.01 | -0.28 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 207.50 | 1.48 | 1.62 | 1.55 | 1.54 | -1.52 | -49.68% | 0.01 | 2,118 | 741 | 0.56 | -0.16 | 0.01 | -0.32 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 210.00 | 1.91 | 2.16 | 2.04 | 1.99 | -1.76 | -46.94% | 0.01 | 6,492 | 4,166 | 0.56 | -0.20 | 0.02 | -0.35 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 212.50 | 2.43 | 2.65 | 2.54 | 2.55 | -2.12 | -45.40% | 0.01 | 872 | 940 | 0.54 | -0.24 | 0.02 | -0.38 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 215.00 | 3.10 | 3.40 | 3.25 | 3.20 | -2.38 | -42.66% | 0.02 | 2,533 | 956 | 0.54 | -0.29 | 0.02 | -0.41 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 217.50 | 3.90 | 4.15 | 4.03 | 4.10 | -2.65 | -39.26% | 0.02 | 1,328 | 998 | 0.53 | -0.35 | 0.02 | -0.44 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 220.00 | 4.85 | 5.15 | 5.00 | 4.90 | -3.02 | -38.14% | 0.02 | 7,424 | 9,339 | 0.53 | -0.41 | 0.02 | -0.45 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 222.50 | 5.95 | 6.30 | 6.13 | 6.17 | -3.47 | -36.00% | 0.03 | 1,577 | 740 | 0.52 | -0.47 | 0.03 | -0.46 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 225.00 | 7.25 | 7.65 | 7.45 | 7.49 | -3.86 | -34.01% | 0.03 | 1,967 | 660 | 0.52 | -0.53 | 0.03 | -0.47 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 227.50 | 8.75 | 9.15 | 8.95 | 9.03 | -4.68 | -34.14% | 0.04 | 347 | 925 | 0.52 | -0.59 | 0.02 | -0.46 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 230.00 | 10.35 | 10.75 | 10.55 | 10.42 | -4.40 | -29.69% | 0.05 | 849 | 3,820 | 0.52 | -0.65 | 0.02 | -0.44 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 232.50 | 11.75 | 12.85 | 12.30 | 12.00 | -5.07 | -29.71% | 0.05 | 52 | 586 | 0.52 | -0.71 | 0.02 | -0.41 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 235.00 | 14.00 | 14.55 | 14.28 | 14.10 | -5.01 | -26.22% | 0.06 | 474 | 1,123 | 0.53 | -0.75 | 0.02 | -0.38 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 237.50 | 15.25 | 16.85 | 16.05 | 13.42 | -7.92 | -37.12% | 0.07 | 29 | 201 | 0.50 | -0.79 | 0.02 | -0.35 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 240.00 | 17.85 | 18.80 | 18.33 | 18.36 | -5.34 | -22.54% | 0.08 | 2,178 | 7,720 | 0.52 | -0.83 | 0.02 | -0.31 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 242.50 | 19.50 | 21.00 | 20.25 | 20.96 | -4.92 | -19.02% | 0.08 | 6 | 71 | 0.64 | -0.86 | 0.01 | -0.27 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 245.00 | 21.95 | 23.30 | 22.63 | 22.80 | -5.82 | -20.34% | 0.09 | 134 | 2,721 | 0.73 | -0.89 | 0.01 | -0.24 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 247.50 | 24.05 | 25.65 | 24.85 | 24.85 | -6.55 | -20.86% | 0.10 | 44 | 119 | 0.70 | -0.91 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 250.00 | 26.85 | 28.35 | 27.60 | 26.74 | -6.76 | -20.18% | 0.11 | 228 | 7,972 | 0.67 | -0.93 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 252.50 | 28.05 | 30.95 | 29.50 | 26.66 | -9.56 | -26.40% | 0.12 | 9 | 17 | 0.83 | -0.94 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 255.00 | 30.85 | 33.30 | 32.08 | 28.80 | -9.65 | -25.10% | 0.13 | 180 | 1,610 | 0.85 | -0.95 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 257.50 | 32.90 | 35.90 | 34.40 | 33.18 | -3.11 | -8.57% | 0.13 | 34 | 36 | 0.90 | -0.96 | 0.00 | -0.11 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 260.00 | 36.90 | 38.10 | 37.50 | 37.28 | -5.89 | -13.65% | 0.14 | 407 | 6,935 | 0.88 | -0.97 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 262.50 | 37.85 | 40.40 | 39.13 | 38.09 | +2.81 | +7.97% | 0.15 | 11 | 6 | 0.91 | -0.98 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 265.00 | 40.55 | 43.10 | 41.83 | 40.45 | -7.88 | -16.31% | 0.16 | 49 | 553 | 0.98 | -0.98 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 267.50 | 43.05 | 45.55 | 44.30 | 42.81 | -8.11 | -15.93% | 0.17 | 55 | 50 | 1.01 | -0.99 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 270.00 | 45.45 | 48.10 | 46.78 | 45.70 | -7.67 | -14.38% | 0.17 | 94 | 1,562 | 1.05 | -0.99 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 272.50 | 47.80 | 50.60 | 49.20 | 47.11 | -9.46 | -16.73% | 0.18 | 40 | 101 | 1.09 | -0.99 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 275.00 | 50.50 | 53.10 | 51.80 | 48.55 | -7.71 | -13.71% | 0.19 | 142 | 920 | 1.12 | -0.99 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 277.50 | 53.00 | 55.15 | 54.08 | 52.55 | -3.91 | -6.93% | 0.19 | 19 | 97 | 1.07 | -0.99 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 280.00 | 55.50 | 57.90 | 56.70 | 55.25 | -8.19 | -12.91% | 0.20 | 19 | 278 | 1.16 | -1.00 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 282.50 | 57.70 | 61.15 | 59.43 | 60.97 | -4.68 | -7.13% | 0.21 | 40 | 81 | 1.18 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 285.00 | 60.20 | 63.60 | 61.90 | 60.40 | -7.86 | -11.52% | 0.22 | 5 | 65 | 1.25 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 287.50 | 62.75 | 65.95 | 64.35 | 69.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 290.00 | 65.55 | 68.00 | 66.78 | 65.25 | -6.31 | -8.82% | 0.23 | 1,043 | 294 | 1.31 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 292.50 | 67.75 | 70.45 | 69.10 | 77.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 295.00 | 70.25 | 73.45 | 71.85 | 70.25 | -9.25 | -11.64% | 0.24 | 11 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 297.50 | 72.75 | 75.45 | 74.10 | 65.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 300.00 | 75.55 | 77.95 | 76.75 | 74.95 | -9.55 | -11.31% | 0.26 | 852 | 215 | 1.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 302.50 | 77.75 | 80.45 | 79.10 | 66.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 305.00 | 80.25 | 83.05 | 81.65 | 69.62 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:59 PM EST |
| 307.50 | 82.75 | 85.95 | 84.35 | 75.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 310.00 | 85.55 | 88.05 | 86.80 | 84.40 | -7.20 | -7.86% | 0.28 | 175 | 41 | 1.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 312.50 | 87.75 | 91.25 | 89.50 | 40.74 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:59 PM EST |
| 315.00 | 90.25 | 93.80 | 92.03 | 88.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 320.00 | 95.90 | 98.50 | 97.20 | 92.11 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.67 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:59 PM EST |
| 325.00 | 100.25 | 103.75 | 102.00 | 74.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:59 PM EST |
| 330.00 | 105.20 | 108.90 | 107.05 | 103.50 | -7.95 | -7.14% | 0.32 | 3 | 6 | 1.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 335.00 | 110.20 | 113.80 | 112.00 | 117.85 | +1.38 | +1.19% | 0.33 | 6 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 340.00 | 115.85 | 118.45 | 117.15 | 122.85 | +1.42 | +1.17% | 0.34 | 9 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 350.00 | 125.25 | 128.55 | 126.90 | 131.80 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.07 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 360.00 | 135.25 | 138.55 | 136.90 | 141.82 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 370.00 | 145.25 | 148.55 | 146.90 | 151.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 380.00 | 155.25 | 158.55 | 156.90 | 161.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 390.00 | 165.25 | 168.55 | 166.90 | 171.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 400.00 | 175.25 | 178.55 | 176.90 | 140.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:59 PM EST |
| 410.00 | 185.25 | 188.55 | 186.90 | 150.77 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:59 PM EST |
| 420.00 | 195.25 | 198.55 | 196.90 | 162.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 430.00 | 205.25 | 208.55 | 206.90 | 133.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:59 PM EST |
| 440.00 | 215.25 | 218.55 | 216.90 | 182.04 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 450.00 | 225.25 | 228.55 | 226.90 | 128.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/14/2025 3:59:59 PM EST |
| 460.00 | 235.25 | 238.55 | 236.90 | 202.12 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 470.00 | 245.25 | 248.55 | 246.90 | 213.14 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 480.00 | 255.25 | 258.55 | 256.90 | 222.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 490.00 | 265.25 | 268.55 | 266.90 | 233.13 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 500.00 | 275.25 | 278.55 | 276.90 | 217.39 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:59 PM EST |
| 510.00 | 285.25 | 288.55 | 286.90 | 228.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:59 PM EST |