Options Chain for ORACLE CORP COM (ORCL) - $180.44 as of 1/22/2025 9:10:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 76.30 | 79.80 | 58.29 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 71.25 | 74.70 | 49.65 | 0.00 | 0.00% | 0 | 15 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 66.25 | 69.85 | 41.81 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 61.30 | 64.75 | 38.38 | 0.00 | 0.00% | 0 | 37 | 0.88 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 57.25 | 59.75 | 38.00 | 0.00 | 0.00% | 0 | 11 | 0.90 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 51.95 | 54.90 | 61.00 | +18.70 | +44.21% | 1 | 34 | 0.71 | 1.00 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 46.55 | 49.95 | 53.38 | +29.23 | +121.04% | 1 | 17 | 0.68 | 0.99 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 41.60 | 45.00 | 21.60 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.98 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 37.00 | 40.10 | 25.45 | 0.00 | 0.00% | 0 | 34 | 0.59 | 0.96 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 32.30 | 35.30 | 40.90 | +17.30 | +73.31% | 1 | 429 | 0.35 | 0.94 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 30.20 | 32.75 | 17.10 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 27.85 | 30.45 | 36.02 | +16.78 | +87.22% | 3 | 1,152 | 0.32 | 0.89 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 157.50 | 25.25 | 28.10 | % | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 23.25 | 25.75 | 26.02 | +10.79 | +70.85% | 39 | 1,449 | 0.33 | 0.83 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 162.50 | 20.95 | 23.45 | 12.97 | 0.00 | 0.00% | 0 | 29 | 0.29 | 0.78 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 18.75 | 21.15 | 19.80 | +8.68 | +78.06% | 85 | 2,840 | 0.30 | 0.73 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 167.50 | 16.70 | 18.50 | 18.43 | +8.78 | +90.99% | 18 | 184 | 0.29 | 0.67 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 14.90 | 16.60 | 16.50 | +8.50 | +106.25% | 248 | 2,260 | 0.31 | 0.61 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 172.50 | 12.90 | 14.45 | 14.70 | +8.10 | +122.73% | 33 | 529 | 0.31 | 0.54 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 11.15 | 12.40 | 12.00 | +6.61 | +122.64% | 707 | 6,035 | 0.31 | 0.47 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 177.50 | 9.65 | 11.40 | 15.70 | +11.18 | +247.35% | 13 | 98 | 0.30 | 0.41 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 8.25 | 9.00 | 8.45 | +4.87 | +136.04% | 1,134 | 8,527 | 0.31 | 0.35 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 182.50 | 6.65 | 8.40 | 9.00 | +6.13 | +213.59% | 38 | 200 | 0.31 | 0.30 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 185.00 | 5.75 | 7.15 | 6.34 | +4.08 | +180.54% | 904 | 3,953 | 0.31 | 0.25 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 3.95 | 4.80 | 4.62 | +3.12 | +208.00% | 765 | 5,686 | 0.32 | 0.17 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 2.71 | 3.45 | 3.50 | +2.52 | +257.15% | 164 | 2,340 | 0.33 | 0.12 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 200.00 | 1.87 | 2.15 | 2.07 | +1.37 | +195.72% | 3,445 | 9,020 | 0.35 | 0.08 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 205.00 | 1.15 | 2.13 | 2.38 | +1.98 | +495.00% | 103 | 10 | 0.36 | 0.05 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 210.00 | 0.88 | 1.24 | 1.01 | +0.63 | +165.79% | 938 | 2,631 | 0.38 | 0.04 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 220.00 | 0.50 | 0.66 | 0.90 | +0.73 | +429.42% | 82 | 1,561 | 0.37 | 0.02 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 230.00 | 0.22 | 0.35 | 0.34 | +0.24 | +240.00% | 128 | 469 | 0.40 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 240.00 | 0.14 | 0.34 | 0.20 | -0.09 | -31.04% | 1 | 619 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 250.00 | 0.06 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 508 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 260.00 | 0.01 | 0.13 | 0.13 | -0.04 | -23.53% | 4 | 395 | 0.59 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 270.00 | 0.01 | 0.96 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.21 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.13 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.43 | 0.13 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 26 | 171 | 0.49 | 0.00 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 21 | 124 | 0.41 | -0.01 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.24 | 0.15 | -0.06 | -28.58% | 5 | 797 | 0.38 | -0.02 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.34 | 0.18 | -0.11 | -37.94% | 17 | 3,077 | 0.36 | -0.04 | 0.00 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.10 | 0.37 | 0.23 | -0.27 | -54.00% | 29 | 4,060 | 0.34 | -0.06 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 0.02 | 1.81 | 0.75 | +0.05 | +7.15% | 1 | 230 | 0.34 | -0.08 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.23 | 0.55 | 0.38 | -0.58 | -60.42% | 41 | 8,752 | 0.33 | -0.11 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 157.50 | 0.37 | 0.79 | 0.57 | -0.63 | -52.50% | 2 | 173 | 0.32 | -0.14 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.55 | 1.15 | 0.68 | -0.88 | -56.41% | 85 | 7,908 | 0.31 | -0.17 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 162.50 | 0.52 | 1.13 | 0.49 | -1.49 | -75.26% | 239 | 66 | 0.31 | -0.22 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 1.01 | 1.57 | 1.09 | -1.64 | -60.08% | 325 | 1,959 | 0.31 | -0.27 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 167.50 | 1.03 | 2.03 | 1.36 | -2.19 | -61.69% | 6 | 317 | 0.31 | -0.33 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 2.07 | 2.52 | 1.66 | -2.86 | -63.28% | 57 | 2,091 | 0.31 | -0.39 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 172.50 | 1.60 | 3.15 | 2.11 | -3.56 | -62.79% | 1 | 192 | 0.30 | -0.46 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 3.05 | 4.45 | 3.05 | -4.00 | -56.74% | 328 | 1,048 | 0.31 | -0.53 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 177.50 | 3.30 | 5.05 | 3.42 | -5.68 | -62.42% | 3 | 2 | 0.29 | -0.59 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 4.40 | 6.40 | 5.39 | -4.81 | -47.16% | 355 | 504 | 0.32 | -0.65 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 182.50 | 5.80 | 7.25 | 5.46 | % | 3 | 0 | 0.29 | -0.70 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 185.00 | 7.05 | 9.15 | 7.31 | -6.74 | -47.98% | 188 | 83 | 0.31 | -0.75 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 9.35 | 12.00 | 11.30 | -7.57 | -40.12% | 6 | 214 | 0.36 | -0.83 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 13.10 | 15.70 | 12.50 | -17.30 | -58.06% | 1 | 141 | 0.42 | -0.88 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 200.00 | 17.25 | 20.25 | 14.20 | -31.35 | -68.83% | 1 | 0 | 0.44 | -0.92 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 205.00 | 21.65 | 24.80 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 210.00 | 26.20 | 29.05 | 24.75 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 12/9/2024 | 1/21/2025 3:59:59 PM EST |
| 220.00 | 36.25 | 39.00 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 12/11/2024 | 1/21/2025 3:59:59 PM EST |
| 230.00 | 45.75 | 48.70 | 41.70 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/9/2024 | 1/21/2025 3:59:59 PM EST |
| 240.00 | 55.65 | 58.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 250.00 | 65.70 | 68.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 260.00 | 75.65 | 78.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 270.00 | 85.75 | 88.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |