Options Chain for ORACLE CORP COM (ORCL) - $173.76 as of 10/22/2024 2:35:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 84.45 | 86.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 95.00 | 79.15 | 81.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 100.00 | 74.20 | 76.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 105.00 | 70.05 | 71.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 110.00 | 64.35 | 66.35 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 115.00 | 59.50 | 61.65 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 120.00 | 54.45 | 56.15 | 57.42 | 0.00 | 0.00% | 0 | 3 | 0.67 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/22/2024 1:58:56 PM EST |
| 125.00 | 48.95 | 51.95 | 50.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 130.00 | 43.95 | 46.10 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 135.00 | 40.20 | 41.20 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 140.00 | 35.15 | 36.30 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 145.00 | 29.90 | 32.25 | % | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 150.00 | 25.75 | 26.55 | % | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.04 | 10/22/2024 1:58:56 PM EST | |||
| 155.00 | 21.15 | 21.90 | % | 0 | 0 | 0.23 | 0.94 | 0.01 | -0.05 | 10/22/2024 1:58:56 PM EST | |||
| 160.00 | 16.20 | 16.95 | 16.85 | % | 1 | 0 | 0.26 | 0.88 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 165.00 | 12.50 | 12.70 | 14.20 | 0.00 | 0.00% | 0 | 1,252 | 0.24 | 0.80 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 170.00 | 8.80 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 1,213 | 0.25 | 0.69 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 175.00 | 5.75 | 5.95 | 5.90 | +0.65 | +12.39% | 13 | 72 | 0.25 | 0.55 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 180.00 | 3.50 | 3.65 | 3.40 | +0.15 | +4.62% | 32 | 81 | 0.23 | 0.39 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 185.00 | 1.89 | 2.03 | 2.00 | +0.18 | +9.89% | 30 | 25 | 0.23 | 0.26 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 190.00 | 0.99 | 1.09 | 0.99 | -0.03 | -2.95% | 2 | 221 | 0.23 | 0.16 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 195.00 | 0.43 | 0.58 | 0.60 | 0.00 | 0.00% | 0 | 173 | 0.24 | 0.09 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 200.00 | 0.27 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.05 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 205.00 | 0.15 | 0.18 | 0.20 | 0.00 | 0.00% | 4 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 210.00 | 0.08 | 0.14 | 0.11 | +0.01 | +10.00% | 2 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 215.00 | 0.01 | 0.08 | 0.08 | +0.01 | +14.29% | 2 | 3 | 0.25 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 220.00 | 0.00 | 0.60 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 225.00 | 0.00 | 0.36 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 230.00 | 0.00 | 0.33 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 235.00 | 0.00 | 0.51 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 240.00 | 0.00 | 0.29 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 245.00 | 0.00 | 0.27 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.24 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.52 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 105.00 | 0.00 | 0.56 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.39 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 115.00 | 0.00 | 0.62 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 125.00 | 0.00 | 0.47 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 140.00 | 0.08 | 0.72 | 0.21 | 0.00 | 0.00% | 0 | 121 | 0.40 | 0.00 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 145.00 | 0.13 | 0.72 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.01 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 1:58:56 PM EST |
| 150.00 | 0.36 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.03 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 155.00 | 0.56 | 0.63 | 0.60 | +0.06 | +11.12% | 3 | 11 | 0.29 | -0.06 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 160.00 | 0.97 | 1.04 | 0.97 | -0.25 | -20.50% | 14 | 44 | 0.27 | -0.12 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 165.00 | 1.70 | 1.81 | 1.73 | -0.33 | -16.02% | 35 | 78 | 0.26 | -0.20 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 170.00 | 2.99 | 3.10 | 3.00 | -0.50 | -14.29% | 2 | 117 | 0.25 | -0.31 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 175.00 | 4.95 | 5.10 | 5.06 | -0.56 | -9.97% | 3 | 47 | 0.24 | -0.45 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 180.00 | 7.65 | 7.85 | 8.20 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.61 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 185.00 | 10.90 | 11.65 | % | 0 | 0 | 0.23 | -0.74 | 0.02 | -0.06 | 10/22/2024 1:58:56 PM EST | |||
| 190.00 | 15.35 | 16.25 | 15.75 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.84 | 0.02 | -0.04 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 195.00 | 19.95 | 20.45 | % | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.03 | 10/22/2024 1:58:56 PM EST | |||
| 200.00 | 24.55 | 25.50 | % | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.02 | 10/22/2024 1:58:56 PM EST | |||
| 205.00 | 28.05 | 31.45 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 210.00 | 33.15 | 36.05 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 215.00 | 38.70 | 41.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 220.00 | 43.60 | 47.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 225.00 | 48.60 | 51.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 230.00 | 53.75 | 56.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 235.00 | 58.80 | 61.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 240.00 | 63.70 | 66.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 245.00 | 68.70 | 71.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |