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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.50 | 98.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 89.40 | 92.55 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 105.00 | 84.45 | 87.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 79.50 | 82.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 74.55 | 77.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 69.60 | 72.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 64.90 | 68.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 59.70 | 62.75 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 54.65 | 58.55 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 49.80 | 53.05 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 45.05 | 48.95 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 40.15 | 44.10 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 36.75 | 37.95 | 31.26 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.94 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 32.20 | 33.45 | 29.98 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.91 | 0.01 | -0.08 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 165.00 | 27.15 | 29.75 | 22.06 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.88 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 170.00 | 22.80 | 25.30 | 19.40 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.83 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 175.00 | 19.50 | 20.35 | 15.46 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.77 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 180.00 | 15.80 | 16.90 | 15.01 | +0.41 | +2.81% | 160 | 76 | 0.40 | 0.71 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 12.65 | 13.75 | 9.85 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.63 | 0.02 | -0.14 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 10.50 | 10.80 | 10.05 | +0.79 | +8.54% | 3 | 68 | 0.40 | 0.55 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 195.00 | 7.05 | 8.55 | 7.85 | +1.04 | +15.28% | 4 | 41 | 0.38 | 0.47 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 6.15 | 6.60 | 6.10 | +0.59 | +10.71% | 8 | 175 | 0.41 | 0.40 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 4.85 | 5.05 | 4.55 | +0.45 | +10.98% | 2 | 13 | 0.41 | 0.32 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 3.65 | 3.85 | 3.40 | +0.34 | +11.12% | 44 | 137 | 0.41 | 0.26 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 2.68 | 2.95 | 2.51 | +0.21 | +9.13% | 1 | 10 | 0.41 | 0.21 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 1.97 | 2.21 | 2.01 | +0.26 | +14.86% | 1 | 56 | 0.42 | 0.16 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 225.00 | 1.38 | 2.01 | 1.36 | +0.62 | +83.79% | 6 | 5 | 0.43 | 0.12 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 1.07 | 1.58 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.09 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 235.00 | 0.56 | 1.05 | 0.88 | +0.30 | +51.73% | 1 | 2 | 0.42 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 240.00 | 0.42 | 0.92 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.05 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 245.00 | 0.05 | 0.92 | 0.66 | % | 1 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 250.00 | 0.00 | 0.76 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.03 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 255.00 | 0.00 | 0.97 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.74 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 105.00 | 0.00 | 0.63 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 0.00 | 0.67 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 120.00 | 0.00 | 1.03 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 130.00 | 0.00 | 0.66 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 135.00 | 0.00 | 0.99 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 140.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.02 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 145.00 | 0.00 | 1.28 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.02 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 150.00 | 0.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.04 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 155.00 | 0.45 | 0.89 | 0.99 | +0.14 | +16.48% | 2 | 18 | 0.45 | -0.06 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 1.07 | 1.30 | 1.28 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.09 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 165.00 | 1.53 | 1.76 | 2.03 | +0.25 | +14.05% | 5 | 155 | 0.43 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 170.00 | 2.27 | 2.49 | 2.70 | +0.14 | +5.47% | 4 | 188 | 0.42 | -0.17 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 175.00 | 3.35 | 3.55 | 3.40 | -0.27 | -7.36% | 129 | 265 | 0.41 | -0.23 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 180.00 | 4.70 | 5.10 | 5.05 | -0.17 | -3.26% | 42 | 282 | 0.41 | -0.29 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 6.55 | 6.95 | 7.07 | -0.74 | -9.48% | 2 | 34 | 0.41 | -0.37 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 8.85 | 9.20 | 11.33 | 0.00 | 0.00% | 0 | 72 | 0.41 | -0.45 | 0.02 | -0.15 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 195.00 | 10.60 | 11.95 | 13.09 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.53 | 0.02 | -0.14 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 14.40 | 15.50 | 18.38 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.60 | 0.02 | -0.14 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 17.10 | 19.00 | 18.53 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.68 | 0.01 | -0.13 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 20.60 | 22.95 | % | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 215.00 | 25.95 | 27.15 | % | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 220.00 | 29.60 | 31.90 | % | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 225.00 | 33.00 | 36.00 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 230.00 | 38.90 | 40.35 | % | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 235.00 | 43.80 | 45.05 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 47.55 | 50.15 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 52.95 | 55.60 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 57.25 | 61.20 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 62.35 | 65.75 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 67.55 | 70.75 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST |