Options Chain for ORACLE CORP COM (ORCL) - $148.56 as of 9/22/2026 3:04:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 133.00 | 13.75 | 14.15 | 13.95 | 13.25 | % | 0.10 | 22 | 0 | 0.52 | 0.63 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 134.00 | 13.15 | 13.60 | 13.38 | 10.00 | % | 0.10 | 1 | 0 | 0.52 | 0.61 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 135.00 | 12.60 | 13.05 | 12.83 | 12.35 | % | 0.10 | 29 | 0 | 0.52 | 0.60 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 136.00 | 12.05 | 12.50 | 12.28 | 10.35 | % | 0.09 | 1 | 0 | 0.52 | 0.58 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 137.00 | 11.55 | 12.00 | 11.78 | 11.45 | % | 0.09 | 19 | 0 | 0.52 | 0.56 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 138.00 | 11.05 | 11.45 | 11.25 | 11.25 | % | 0.08 | 75 | 0 | 0.52 | 0.55 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 139.00 | 10.55 | 11.00 | 10.78 | 10.50 | % | 0.08 | 51 | 0 | 0.52 | 0.53 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 140.00 | 10.10 | 10.55 | 10.33 | 9.98 | % | 0.07 | 49 | 0 | 0.52 | 0.52 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 141.00 | 9.65 | 10.05 | 9.85 | 9.50 | % | 0.07 | 2 | 0 | 0.52 | 0.50 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 142.00 | 9.20 | 9.65 | 9.43 | 9.15 | % | 0.07 | 60 | 0 | 0.52 | 0.48 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 143.00 | 8.80 | 9.20 | 9.00 | 8.75 | % | 0.06 | 49 | 0 | 0.52 | 0.47 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 144.00 | 8.40 | 8.80 | 8.60 | 8.29 | % | 0.06 | 11 | 0 | 0.52 | 0.45 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 145.00 | 8.00 | 8.40 | 8.20 | 8.00 | % | 0.06 | 8 | 0 | 0.52 | 0.44 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 146.00 | 7.65 | 8.05 | 7.85 | % | 0.05 | 0 | 0 | 0.52 | 0.42 | 0.02 | -0.12 | 9/24/2026 1:58:57 PM EST | |||
| 147.00 | 7.25 | 7.70 | 7.48 | 6.63 | % | 0.05 | 2 | 0 | 0.53 | 0.41 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 148.00 | 6.90 | 7.30 | 7.10 | 6.35 | % | 0.05 | 2 | 0 | 0.53 | 0.39 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 149.00 | 6.60 | 6.95 | 6.78 | 6.05 | % | 0.05 | 3 | 0 | 0.53 | 0.38 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 150.00 | 6.25 | 6.65 | 6.45 | 5.84 | % | 0.04 | 29 | 0 | 0.53 | 0.37 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 152.50 | 5.55 | 5.90 | 5.73 | 5.08 | % | 0.04 | 6 | 0 | 0.53 | 0.33 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 155.00 | 4.90 | 5.25 | 5.08 | 4.52 | % | 0.03 | 12 | 0 | 0.53 | 0.30 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 157.50 | 4.30 | 4.65 | 4.48 | 3.60 | % | 0.03 | 2 | 0 | 0.54 | 0.27 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 160.00 | 3.80 | 4.10 | 3.95 | 3.42 | % | 0.02 | 18 | 0 | 0.54 | 0.25 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 162.50 | 3.30 | 3.60 | 3.45 | 3.01 | % | 0.02 | 4 | 0 | 0.54 | 0.22 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 165.00 | 2.93 | 3.10 | 3.02 | 3.00 | % | 0.02 | 21 | 0 | 0.54 | 0.20 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 167.50 | 2.58 | 2.79 | 2.69 | % | 0.02 | 0 | 0 | 0.55 | 0.18 | 0.01 | -0.08 | 9/24/2026 1:58:57 PM EST | |||
| 170.00 | 2.26 | 2.46 | 2.36 | 2.10 | % | 0.01 | 25 | 0 | 0.55 | 0.16 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 175.00 | 1.75 | 1.95 | 1.85 | 1.62 | % | 0.01 | 6 | 0 | 0.56 | 0.13 | 0.01 | -0.07 | 9/24/2026 | 9/24/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 133.00 | 6.35 | 6.70 | 6.53 | 7.12 | % | 0.05 | 41 | 0 | 0.52 | -0.37 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 134.00 | 6.80 | 7.15 | 6.98 | 7.80 | % | 0.05 | 9 | 0 | 0.52 | -0.39 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 135.00 | 7.25 | 7.60 | 7.43 | 7.48 | % | 0.06 | 49 | 0 | 0.52 | -0.40 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 136.00 | 7.70 | 8.05 | 7.88 | 9.05 | % | 0.06 | 1 | 0 | 0.52 | -0.42 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 137.00 | 8.20 | 8.50 | 8.35 | 9.22 | % | 0.06 | 5 | 0 | 0.52 | -0.44 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 138.00 | 8.55 | 9.00 | 8.78 | 10.15 | % | 0.06 | 10 | 0 | 0.52 | -0.45 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 139.00 | 9.20 | 9.55 | 9.38 | 10.18 | % | 0.07 | 12 | 0 | 0.52 | -0.47 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 140.00 | 9.75 | 10.05 | 9.90 | 10.01 | % | 0.07 | 45 | 0 | 0.52 | -0.48 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 141.00 | 10.25 | 10.60 | 10.43 | 11.00 | % | 0.07 | 3 | 0 | 0.52 | -0.50 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 142.00 | 10.80 | 11.20 | 11.00 | 11.64 | % | 0.08 | 2 | 0 | 0.52 | -0.52 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 143.00 | 11.40 | 11.75 | 11.58 | % | 0.08 | 0 | 0 | 0.52 | -0.53 | 0.02 | -0.12 | 9/24/2026 1:58:57 PM EST | |||
| 144.00 | 12.00 | 12.35 | 12.18 | % | 0.08 | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.12 | 9/24/2026 1:58:57 PM EST | |||
| 145.00 | 12.60 | 12.95 | 12.78 | 12.90 | % | 0.09 | 34 | 0 | 0.53 | -0.56 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 146.00 | 13.20 | 13.60 | 13.40 | 14.95 | % | 0.09 | 3 | 0 | 0.53 | -0.58 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 147.00 | 13.85 | 14.25 | 14.05 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.11 | 9/24/2026 1:58:57 PM EST | |||
| 148.00 | 14.50 | 14.90 | 14.70 | 18.62 | % | 0.10 | 5 | 0 | 0.53 | -0.61 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 149.00 | 15.15 | 15.55 | 15.35 | % | 0.10 | 0 | 0 | 0.53 | -0.62 | 0.02 | -0.11 | 9/24/2026 1:58:57 PM EST | |||
| 150.00 | 15.80 | 16.25 | 16.03 | 19.75 | % | 0.11 | 1 | 0 | 0.53 | -0.63 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 152.50 | 17.55 | 18.00 | 17.78 | % | 0.12 | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.11 | 9/24/2026 1:58:57 PM EST | |||
| 155.00 | 19.40 | 19.85 | 19.63 | % | 0.13 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.10 | 9/24/2026 1:58:57 PM EST | |||
| 157.50 | 21.30 | 21.80 | 21.55 | % | 0.14 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.10 | 9/24/2026 1:58:57 PM EST | |||
| 160.00 | 23.30 | 23.80 | 23.55 | 25.10 | % | 0.15 | 7 | 0 | 0.54 | -0.75 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 162.50 | 25.30 | 25.85 | 25.58 | % | 0.16 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.09 | 9/24/2026 1:58:57 PM EST | |||
| 165.00 | 27.40 | 27.95 | 27.68 | % | 0.17 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.08 | 9/24/2026 1:58:57 PM EST | |||
| 167.50 | 29.55 | 30.10 | 29.83 | % | 0.18 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.08 | 9/24/2026 1:58:57 PM EST | |||
| 170.00 | 31.75 | 32.30 | 32.03 | 35.03 | % | 0.19 | 2 | 0 | 0.55 | -0.84 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 1:58:57 PM EST | |
| 175.00 | 36.20 | 36.80 | 36.50 | % | 0.21 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.07 | 9/24/2026 1:58:57 PM EST |