Options Chain for ORACLE CORP COM (ORCL) - $243.80 as of 11/7/2025 10:57:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 73.70 | 76.85 | 75.28 | % | 0.47 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.05 | 11/7/2025 10:59:07 AM EST | |||
| 165.00 | 69.50 | 72.15 | 70.83 | % | 0.43 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.07 | 11/7/2025 10:59:07 AM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.08 | 11/7/2025 10:59:07 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.10 | 11/7/2025 10:59:07 AM EST | ||||||
| 180.00 | 55.50 | 58.55 | 57.03 | 66.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.64 | 0.92 | 0.00 | -0.11 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 185.00 | 51.65 | 54.25 | 52.95 | % | 0.29 | 0 | 0 | 0.63 | 0.89 | 0.00 | -0.12 | 11/7/2025 10:59:07 AM EST | |||
| 190.00 | 47.30 | 49.95 | 48.63 | % | 0.26 | 0 | 0 | 0.62 | 0.87 | 0.00 | -0.14 | 11/7/2025 10:59:07 AM EST | |||
| 195.00 | 43.35 | 45.90 | 44.63 | % | 0.23 | 0 | 0 | 0.61 | 0.84 | 0.00 | -0.15 | 11/7/2025 10:59:07 AM EST | |||
| 200.00 | 39.75 | 40.85 | 40.30 | 43.20 | % | 0.20 | 4 | 0 | 0.60 | 0.81 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 10:59:07 AM EST | |
| 205.00 | 35.75 | 38.25 | 37.00 | 44.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | 0.78 | 0.01 | -0.18 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 210.00 | 32.30 | 34.75 | 33.53 | % | 0.16 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.19 | 11/7/2025 10:59:07 AM EST | |||
| 215.00 | 29.20 | 31.45 | 30.33 | % | 0.14 | 0 | 0 | 0.58 | 0.71 | 0.01 | -0.20 | 11/7/2025 10:59:07 AM EST | |||
| 220.00 | 26.25 | 27.45 | 26.85 | 28.70 | -3.99 | -12.21% | 0.12 | 8 | 2 | 0.58 | 0.67 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 225.00 | 23.15 | 25.05 | 24.10 | 24.75 | % | 0.11 | 11 | 0 | 0.59 | 0.63 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 10:59:07 AM EST | |
| 230.00 | 20.85 | 21.95 | 21.40 | 21.63 | % | 0.09 | 8 | 0 | 0.58 | 0.59 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 10:59:07 AM EST | |
| 235.00 | 18.15 | 19.65 | 18.90 | 19.95 | % | 0.08 | 7 | 0 | 0.57 | 0.55 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 10:59:07 AM EST | |
| 240.00 | 16.40 | 17.25 | 16.83 | 17.00 | -7.00 | -29.17% | 0.07 | 13 | 3 | 0.57 | 0.51 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 245.00 | 14.60 | 15.35 | 14.98 | 16.00 | -2.80 | -14.90% | 0.06 | 8 | 3 | 0.58 | 0.47 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 250.00 | 12.65 | 13.80 | 13.23 | 13.15 | -6.35 | -32.57% | 0.05 | 1 | 7 | 0.58 | 0.43 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 255.00 | 10.70 | 12.40 | 11.55 | 11.55 | % | 0.05 | 1 | 0 | 0.58 | 0.39 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 10:59:07 AM EST | |
| 260.00 | 9.80 | 10.35 | 10.08 | 11.40 | % | 0.04 | 1 | 0 | 0.57 | 0.36 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 10:59:07 AM EST | |
| 265.00 | 8.60 | 9.55 | 9.08 | 9.20 | -3.03 | -24.78% | 0.03 | 11 | 1 | 0.58 | 0.32 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 270.00 | 7.25 | 8.00 | 7.63 | 8.55 | -2.95 | -25.66% | 0.03 | 5 | 2 | 0.57 | 0.29 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 275.00 | 5.75 | 7.25 | 6.50 | 6.55 | -2.81 | -30.03% | 0.02 | 2 | 2 | 0.56 | 0.26 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 280.00 | 5.70 | 6.25 | 5.98 | 6.16 | -1.86 | -23.20% | 0.02 | 12 | 7 | 0.57 | 0.23 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 285.00 | 4.95 | 5.45 | 5.20 | 5.55 | -1.95 | -26.00% | 0.02 | 50 | 1 | 0.55 | 0.20 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 290.00 | 4.10 | 4.70 | 4.40 | 4.55 | -1.65 | -26.62% | 0.02 | 33 | 3 | 0.54 | 0.18 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 295.00 | 2.38 | 4.20 | 3.29 | 4.65 | -0.75 | -13.89% | 0.01 | 3 | 3 | 0.54 | 0.16 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 300.00 | 3.15 | 3.65 | 3.40 | 3.47 | -1.53 | -30.60% | 0.01 | 18 | 8 | 0.57 | 0.14 | 0.00 | -0.11 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 305.00 | 2.80 | 4.90 | 3.85 | 3.50 | % | 0.01 | 1 | 0 | 0.62 | 0.12 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 10:59:07 AM EST | |
| 310.00 | 2.57 | 2.92 | 2.75 | 2.90 | -1.02 | -26.02% | 0.01 | 1 | 3 | 0.59 | 0.11 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 315.00 | 1.63 | 2.69 | 2.16 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.09 | 0.00 | -0.08 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 320.00 | 2.02 | 2.26 | 2.14 | 2.12 | -0.89 | -29.57% | 0.01 | 7 | 13 | 0.57 | 0.08 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 325.00 | % | 0.00 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.07 | 11/7/2025 10:59:07 AM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.06 | 11/7/2025 10:59:07 AM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.05 | 11/7/2025 10:59:07 AM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.05 | 11/7/2025 10:59:07 AM EST | ||||||
| 345.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.04 | 11/7/2025 10:59:07 AM EST | |||
| 350.00 | 0.98 | 2.00 | 1.49 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.04 | 11/7/2025 10:59:07 AM EST | |||
| 355.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.03 | 11/7/2025 10:59:07 AM EST | |||
| 360.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 11/7/2025 10:59:07 AM EST | |||
| 365.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 11/7/2025 10:59:07 AM EST | |||
| 370.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.02 | 11/7/2025 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.82 | 1.41 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.05 | 11/7/2025 10:59:07 AM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.07 | 11/7/2025 10:59:07 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.08 | 11/7/2025 10:59:07 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.10 | 11/7/2025 10:59:07 AM EST | ||||||
| 180.00 | 1.69 | 3.00 | 2.35 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | -0.08 | 0.00 | -0.11 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 185.00 | 3.10 | 3.45 | 3.28 | 3.30 | +1.08 | +48.65% | 0.02 | 1 | 4 | 0.60 | -0.11 | 0.00 | -0.12 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 190.00 | 2.86 | 4.05 | 3.46 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.13 | 0.00 | -0.14 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 195.00 | 4.70 | 5.00 | 4.85 | 4.50 | +0.45 | +11.12% | 0.02 | 3 | 5 | 0.60 | -0.16 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 200.00 | 5.75 | 6.10 | 5.93 | 5.46 | +1.16 | +26.98% | 0.03 | 1 | 22 | 0.58 | -0.19 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 205.00 | 6.95 | 7.40 | 7.18 | 6.15 | +0.62 | +11.22% | 0.04 | 1 | 10 | 0.58 | -0.22 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 210.00 | 8.60 | 8.95 | 8.78 | 8.90 | +2.45 | +37.99% | 0.04 | 7 | 12 | 0.56 | -0.25 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 215.00 | 10.15 | 10.65 | 10.40 | 10.33 | +2.28 | +28.33% | 0.05 | 14 | 3 | 0.57 | -0.29 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 220.00 | 11.55 | 13.10 | 12.33 | 12.60 | +2.78 | +28.31% | 0.06 | 5 | 4 | 0.57 | -0.33 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 225.00 | 14.45 | 15.45 | 14.95 | 14.50 | +4.00 | +38.10% | 0.07 | 5 | 5 | 0.57 | -0.37 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 230.00 | 16.40 | 18.20 | 17.30 | 16.80 | +2.88 | +20.69% | 0.08 | 30 | 1 | 0.57 | -0.41 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 235.00 | 19.10 | 21.00 | 20.05 | 19.77 | +3.86 | +24.27% | 0.09 | 61 | 1 | 0.56 | -0.45 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 240.00 | 22.25 | 23.75 | 23.00 | 22.11 | +4.69 | +26.93% | 0.10 | 35 | 87 | 0.55 | -0.49 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 245.00 | 23.85 | 26.70 | 25.28 | 24.03 | +4.90 | +25.62% | 0.10 | 6 | 4 | 0.55 | -0.53 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 250.00 | 28.45 | 29.45 | 28.95 | 28.65 | +6.00 | +26.49% | 0.12 | 6 | 3 | 0.56 | -0.57 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 255.00 | 30.55 | 33.00 | 31.78 | 30.58 | +4.00 | +15.05% | 0.12 | 6 | 2 | 0.57 | -0.61 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 260.00 | 34.30 | 37.10 | 35.70 | 34.53 | +4.59 | +15.34% | 0.14 | 5 | 10 | 0.56 | -0.64 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 265.00 | 37.85 | 40.90 | 39.38 | 37.21 | +2.49 | +7.18% | 0.15 | 2 | 6 | 0.55 | -0.68 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 270.00 | 41.75 | 44.00 | 42.88 | 42.24 | +6.94 | +19.66% | 0.16 | 11 | 10 | 0.54 | -0.71 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 275.00 | 45.75 | 48.50 | 47.13 | 45.27 | +7.48 | +19.80% | 0.17 | 5 | 31 | 0.54 | -0.74 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 280.00 | 49.90 | 52.50 | 51.20 | 49.12 | +5.62 | +12.92% | 0.18 | 2 | 5 | 0.54 | -0.77 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 285.00 | 54.15 | 56.85 | 55.50 | 47.19 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.53 | -0.80 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 290.00 | 58.55 | 61.20 | 59.88 | 59.34 | +5.67 | +10.57% | 0.21 | 1 | 1 | 0.53 | -0.82 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 10:59:07 AM EST |
| 295.00 | 63.00 | 65.60 | 64.30 | 55.29 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.52 | -0.84 | 0.01 | -0.12 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 300.00 | 67.50 | 70.10 | 68.80 | % | 0.23 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.11 | 11/7/2025 10:59:07 AM EST | |||
| 305.00 | 72.10 | 74.80 | 73.45 | 63.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.63 | -0.88 | 0.00 | -0.10 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 310.00 | 76.80 | 79.45 | 78.13 | 71.49 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | -0.89 | 0.00 | -0.09 | 11/6/2025 | 11/7/2025 10:59:07 AM EST |
| 315.00 | 81.50 | 83.90 | 82.70 | % | 0.26 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.08 | 11/7/2025 10:59:07 AM EST | |||
| 320.00 | 86.30 | 88.75 | 87.53 | % | 0.27 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.07 | 11/7/2025 10:59:07 AM EST | |||
| 325.00 | % | 0.00 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.07 | 11/7/2025 10:59:07 AM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.06 | 11/7/2025 10:59:07 AM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.05 | 11/7/2025 10:59:07 AM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.05 | 11/7/2025 10:59:07 AM EST | ||||||
| 345.00 | 110.70 | 113.20 | 111.95 | % | 0.32 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 11/7/2025 10:59:07 AM EST | |||
| 350.00 | 115.60 | 118.70 | 117.15 | % | 0.33 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.04 | 11/7/2025 10:59:07 AM EST | |||
| 355.00 | 120.55 | 124.00 | 122.28 | % | 0.34 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 11/7/2025 10:59:07 AM EST | |||
| 360.00 | 125.55 | 128.75 | 127.15 | % | 0.35 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 11/7/2025 10:59:07 AM EST | |||
| 365.00 | 130.50 | 133.90 | 132.20 | % | 0.36 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 11/7/2025 10:59:07 AM EST | |||
| 370.00 | 135.50 | 138.85 | 137.18 | % | 0.37 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 11/7/2025 10:59:07 AM EST |