Options Chain for ORACLE CORP COM (ORCL) - $189.65 as of 1/9/2026 9:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 89.00 | 92.80 | 90.90 | % | 0.91 | 0 | 0 | EST | |||||||
| 105.00 | 84.20 | 87.85 | 86.03 | % | 0.82 | 0 | 0 | EST | |||||||
| 110.00 | 79.05 | 82.90 | 80.98 | % | 0.74 | 0 | 0 | EST | |||||||
| 115.00 | 74.15 | 77.95 | 76.05 | % | 0.66 | 0 | 0 | EST | |||||||
| 120.00 | 69.30 | 73.05 | 71.18 | % | 0.59 | 0 | 0 | EST | |||||||
| 125.00 | 64.30 | 68.15 | 66.23 | % | 0.53 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 1/8/2026 3:59:46 PM EST | |||
| 130.00 | 59.50 | 62.85 | 61.18 | % | 0.47 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 1/8/2026 3:59:46 PM EST | |||
| 135.00 | 54.65 | 58.05 | 56.35 | % | 0.42 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 1/8/2026 3:59:46 PM EST | |||
| 140.00 | 49.95 | 53.30 | 51.63 | % | 0.37 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.05 | 1/8/2026 3:59:46 PM EST | |||
| 145.00 | 45.25 | 48.60 | 46.93 | % | 0.32 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.05 | 1/8/2026 3:59:46 PM EST | |||
| 150.00 | 40.65 | 44.00 | 42.33 | 41.06 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.64 | 0.92 | 0.00 | -0.06 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 155.00 | 36.05 | 39.90 | 37.98 | % | 0.25 | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.08 | 1/8/2026 3:59:46 PM EST | |||
| 160.00 | 31.65 | 35.60 | 33.63 | % | 0.21 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.09 | 1/8/2026 3:59:46 PM EST | |||
| 165.00 | 27.60 | 31.60 | 29.60 | % | 0.18 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.10 | 1/8/2026 3:59:46 PM EST | |||
| 170.00 | 23.60 | 27.15 | 25.38 | 24.30 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.45 | 0.77 | 0.01 | -0.10 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 175.00 | 20.10 | 24.00 | 22.05 | % | 0.13 | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.11 | 1/8/2026 3:59:46 PM EST | |||
| 180.00 | 16.60 | 20.75 | 18.68 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.66 | 0.01 | -0.12 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 185.00 | 13.55 | 17.00 | 15.28 | 15.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.60 | 0.01 | -0.12 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 190.00 | 10.90 | 15.05 | 12.98 | 13.20 | +0.56 | +4.43% | 0.07 | 1 | 75 | 0.47 | 0.53 | 0.01 | -0.12 | 1/9/2026 | 1/8/2026 3:59:46 PM EST |
| 195.00 | 8.70 | 12.75 | 10.73 | 10.90 | +0.65 | +6.35% | 0.06 | 1 | 3 | 0.45 | 0.46 | 0.01 | -0.12 | 1/9/2026 | 1/8/2026 3:59:46 PM EST |
| 200.00 | 8.20 | 10.30 | 9.25 | 8.70 | -0.02 | -0.23% | 0.05 | 51 | 5 | 0.41 | 0.40 | 0.01 | -0.11 | 1/9/2026 | 1/8/2026 3:59:46 PM EST |
| 205.00 | 4.90 | 7.95 | 6.43 | 7.00 | -0.05 | -0.71% | 0.03 | 4 | 3 | 0.41 | 0.33 | 0.01 | -0.11 | 1/9/2026 | 1/8/2026 3:59:46 PM EST |
| 210.00 | 3.45 | 6.25 | 4.85 | 5.36 | -0.11 | -2.02% | 0.02 | 1 | 3 | 0.44 | 0.28 | 0.01 | -0.10 | 1/9/2026 | 1/8/2026 3:59:46 PM EST |
| 215.00 | 2.31 | 6.20 | 4.26 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.01 | -0.09 | 1/8/2026 3:59:46 PM EST | |||
| 220.00 | 1.95 | 4.25 | 3.10 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | 0.18 | 0.01 | -0.08 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 225.00 | 0.70 | 4.85 | 2.78 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.14 | 0.01 | -0.06 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 230.00 | 1.00 | 2.60 | 1.80 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.47 | 0.11 | 0.01 | -0.05 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 235.00 | 0.04 | 2.60 | 1.32 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.09 | 0.01 | -0.05 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 240.00 | 0.74 | 2.78 | 1.76 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.04 | 1/8/2026 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.03 | 1/8/2026 3:59:46 PM EST | |||
| 250.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 1/8/2026 3:59:46 PM EST | |||
| 255.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 1/8/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 1.63 | 0.82 | 0.63 | % | 0.00 | 2 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 1/9/2026 | 1/8/2026 3:59:46 PM EST | |
| 265.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 1/8/2026 3:59:46 PM EST | |||
| 270.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | EST | |||||||
| 275.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | EST | |||||||
| 285.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.88 | 0.44 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.02 | 0.00 | -0.03 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.04 | 1/8/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.48 | 0.74 | 0.70 | % | 0.01 | 1 | 0 | 0.52 | -0.05 | 0.00 | -0.05 | 1/9/2026 | 1/8/2026 3:59:46 PM EST | |
| 145.00 | 0.00 | 1.55 | 0.78 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.06 | 0.00 | -0.05 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.08 | 0.00 | -0.06 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 155.00 | 0.03 | 3.90 | 1.97 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.11 | 0.01 | -0.08 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 160.00 | 0.40 | 4.55 | 2.48 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.14 | 0.01 | -0.09 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 165.00 | 1.19 | 4.90 | 3.05 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | -0.18 | 0.01 | -0.10 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 170.00 | 2.34 | 6.25 | 4.30 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.10 | 1/8/2026 3:59:46 PM EST | |||
| 175.00 | 3.55 | 6.00 | 4.78 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | -0.28 | 0.01 | -0.11 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 180.00 | 5.40 | 8.50 | 6.95 | 7.69 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.44 | -0.34 | 0.01 | -0.12 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 185.00 | 7.25 | 10.25 | 8.75 | 9.24 | -0.88 | -8.70% | 0.05 | 12 | 52 | 0.45 | -0.40 | 0.01 | -0.12 | 1/9/2026 | 1/8/2026 3:59:46 PM EST |
| 190.00 | 9.65 | 13.65 | 11.65 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.43 | -0.47 | 0.01 | -0.12 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 195.00 | 12.25 | 15.80 | 14.03 | % | 0.07 | 0 | 0 | 0.45 | -0.54 | 0.01 | -0.12 | 1/8/2026 3:59:46 PM EST | |||
| 200.00 | 15.25 | 19.25 | 17.25 | 18.11 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.44 | -0.60 | 0.01 | -0.11 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 205.00 | 18.55 | 22.05 | 20.30 | 21.62 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.43 | -0.67 | 0.01 | -0.11 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 210.00 | 22.30 | 26.15 | 24.23 | 27.55 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.43 | -0.72 | 0.01 | -0.10 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 215.00 | 25.95 | 30.00 | 27.98 | % | 0.13 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.09 | 1/8/2026 3:59:46 PM EST | |||
| 220.00 | 30.10 | 33.45 | 31.78 | 34.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | -0.82 | 0.01 | -0.08 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 225.00 | 34.45 | 38.35 | 36.40 | % | 0.16 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.06 | 1/8/2026 3:59:46 PM EST | |||
| 230.00 | 39.15 | 42.85 | 41.00 | % | 0.18 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.05 | 1/8/2026 3:59:46 PM EST | |||
| 235.00 | 43.80 | 47.30 | 45.55 | % | 0.19 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.05 | 1/8/2026 3:59:46 PM EST | |||
| 240.00 | 48.55 | 52.20 | 50.38 | 51.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | -0.93 | 0.00 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 245.00 | 53.35 | 56.85 | 55.10 | % | 0.22 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 1/8/2026 3:59:46 PM EST | |||
| 250.00 | 58.20 | 61.85 | 60.03 | 60.25 | % | 0.24 | 1 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 1/9/2026 | 1/8/2026 3:59:46 PM EST | |
| 255.00 | 63.10 | 66.60 | 64.85 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 1/8/2026 3:59:46 PM EST | |||
| 260.00 | 68.00 | 71.65 | 69.83 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 1/8/2026 3:59:46 PM EST | |||
| 265.00 | 72.95 | 76.60 | 74.78 | % | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 1/8/2026 3:59:46 PM EST | |||
| 270.00 | 77.95 | 81.75 | 79.85 | % | 0.30 | 0 | 0 | EST | |||||||
| 275.00 | 82.90 | 86.55 | 84.73 | % | 0.31 | 0 | 0 | EST | |||||||
| 280.00 | 87.90 | 91.70 | 89.80 | % | 0.32 | 0 | 0 | EST | |||||||
| 285.00 | 92.90 | 96.65 | 94.78 | % | 0.33 | 0 | 0 | EST |