Options Chain for ORACLE CORP COM (ORCL) - $190.75 as of 11/20/2024 8:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 99.70 | 102.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 94.75 | 97.25 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 89.75 | 93.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 105.00 | 84.75 | 87.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 79.75 | 83.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 74.85 | 78.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 69.80 | 72.25 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 64.80 | 67.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 59.85 | 63.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 54.90 | 58.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 49.85 | 53.00 | 46.49 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 145.00 | 45.05 | 47.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 40.10 | 42.30 | 35.79 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 155.00 | 35.00 | 37.45 | 30.57 | 0.00 | 0.00% | 0 | 7 | 0.69 | 1.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 30.65 | 32.50 | 24.75 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.99 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 162.50 | 27.55 | 30.05 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 25.60 | 28.25 | 19.48 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.97 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 167.50 | 23.50 | 25.15 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 20.95 | 22.00 | 19.20 | 0.00 | 0.00% | 0 | 135 | 0.32 | 0.95 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 172.50 | 18.50 | 20.25 | % | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 16.20 | 17.50 | 14.25 | -0.20 | -1.39% | 30 | 216 | 0.34 | 0.92 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 177.50 | 13.95 | 15.55 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 11.80 | 12.55 | 11.93 | +4.18 | +53.94% | 5 | 251 | 0.29 | 0.85 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 182.50 | 9.25 | 10.60 | 8.94 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.79 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 7.55 | 8.30 | 7.50 | +0.84 | +12.62% | 69 | 419 | 0.25 | 0.72 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 187.50 | 6.20 | 6.55 | 6.55 | +1.13 | +20.85% | 64 | 22 | 0.27 | 0.64 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 4.85 | 5.05 | 4.93 | +0.78 | +18.80% | 582 | 581 | 0.26 | 0.55 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 192.50 | 3.50 | 3.90 | 3.27 | +0.15 | +4.81% | 31 | 292 | 0.27 | 0.47 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 195.00 | 2.57 | 2.81 | 2.90 | +0.65 | +28.89% | 71 | 1,001 | 0.27 | 0.38 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 197.50 | 1.85 | 2.03 | 1.59 | +0.17 | +11.98% | 11 | 26 | 0.27 | 0.30 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 1.33 | 1.48 | 1.50 | +0.36 | +31.58% | 141 | 951 | 0.28 | 0.24 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 202.50 | 0.82 | 1.06 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.18 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 0.61 | 0.74 | 0.59 | +0.09 | +18.00% | 162 | 155 | 0.28 | 0.13 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 207.50 | 0.40 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 0.12 | 0.35 | 0.28 | +0.04 | +16.67% | 11 | 103 | 0.27 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 0.01 | 0.57 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.03 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 0.00 | 0.44 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 225.00 | 0.00 | 0.38 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 0.00 | 1.29 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 0.00 | 0.94 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 250.00 | 0.00 | 1.04 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 0.00 | 0.97 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 0.00 | 1.11 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 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 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 0.00 | 0.63 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.83 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 105.00 | 0.00 | 0.83 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 0.00 | 0.83 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 0.00 | 0.83 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 0.00 | 0.66 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 0.00 | 1.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 135.00 | 0.00 | 1.19 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 140.00 | 0.00 | 0.86 | 0.30 | 0.00 | 0.00% | 0 | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:41 PM EST |
| 145.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 150.00 | 0.01 | 0.37 | 0.13 | -0.06 | -31.58% | 1 | 853 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 155.00 | 0.05 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 0.05 | 0.29 | 0.11 | -0.02 | -15.39% | 1 | 70 | 0.43 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 162.50 | 0.00 | 0.47 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.17 | -0.01 | -5.56% | 13 | 200 | 0.35 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 167.50 | 0.00 | 0.59 | 0.36 | -0.33 | -47.83% | 1 | 1 | 0.36 | -0.03 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 170.00 | 0.05 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 174 | 0.35 | -0.05 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 172.50 | 0.28 | 0.49 | 0.51 | +0.08 | +18.61% | 1 | 70 | 0.33 | -0.06 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 175.00 | 0.39 | 0.68 | 0.56 | -0.01 | -1.76% | 48 | 170 | 0.32 | -0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 177.50 | 0.59 | 0.87 | 0.80 | -0.46 | -36.51% | 14 | 104 | 0.31 | -0.11 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 180.00 | 0.95 | 1.09 | 1.00 | -0.21 | -17.36% | 761 | 806 | 0.30 | -0.15 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 182.50 | 1.30 | 1.52 | 1.38 | -0.55 | -28.50% | 15 | 33 | 0.29 | -0.21 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 1.87 | 2.08 | 2.05 | -0.79 | -27.82% | 637 | 209 | 0.28 | -0.28 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 187.50 | 2.69 | 3.45 | 3.63 | +0.08 | +2.26% | 4 | 10 | 0.28 | -0.36 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 3.70 | 4.50 | 3.82 | -0.73 | -16.05% | 33 | 242 | 0.27 | -0.45 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 192.50 | 4.90 | 5.20 | 5.15 | % | 81 | 0 | 0.27 | -0.53 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 195.00 | 6.45 | 8.70 | 7.95 | 0.00 | 0.00% | 0 | 40 | 0.27 | -0.62 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 197.50 | 8.20 | 9.65 | % | 0 | 0 | 0.27 | -0.70 | 0.03 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 200.00 | 9.20 | 11.50 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.76 | 0.03 | -0.12 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 202.50 | 12.05 | 13.75 | % | 0 | 0 | 0.27 | -0.82 | 0.02 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 205.00 | 14.40 | 15.50 | % | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 207.50 | 16.50 | 18.30 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 210.00 | 18.95 | 20.70 | 25.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.93 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 23.90 | 25.60 | 25.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.97 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 27.70 | 31.15 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 225.00 | 33.00 | 36.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 230.00 | 38.00 | 40.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 235.00 | 43.10 | 45.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 48.15 | 50.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 53.05 | 55.55 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 58.00 | 60.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 63.05 | 65.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 68.05 | 70.55 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |