Options Chain for ORACLE CORP COM (ORCL) - $164.03 as of 2/2/2026 5:56:06 PM 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 | 59.50 | 62.20 | 60.85 | 75.06 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.23 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 3:59:51 PM EST |
| 105.00 | 54.60 | 57.30 | 55.95 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 2/2/2026 3:59:51 PM EST | |||
| 110.00 | 49.60 | 52.80 | 51.20 | % | 0.47 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 2/2/2026 3:59:51 PM EST | |||
| 115.00 | 44.75 | 47.50 | 46.13 | % | 0.40 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 2/2/2026 3:59:51 PM EST | |||
| 120.00 | 39.95 | 42.70 | 41.33 | % | 0.34 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.06 | 2/2/2026 3:59:51 PM EST | |||
| 125.00 | 35.25 | 37.90 | 36.58 | 41.80 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.83 | 0.95 | 0.00 | -0.08 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 130.00 | 30.60 | 33.30 | 31.95 | 38.00 | % | 0.25 | 2 | 0 | 0.78 | 0.92 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 3:59:51 PM EST | |
| 135.00 | 26.70 | 28.85 | 27.78 | 31.55 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.66 | 0.88 | 0.01 | -0.12 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 140.00 | 22.20 | 24.60 | 23.40 | 29.50 | +2.50 | +9.26% | 0.17 | 4 | 31 | 0.62 | 0.83 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 145.00 | 18.80 | 19.95 | 19.38 | 24.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.60 | 0.78 | 0.01 | -0.16 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 150.00 | 14.70 | 16.00 | 15.35 | 15.85 | -4.20 | -20.95% | 0.10 | 7 | 59 | 0.58 | 0.71 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 155.00 | 12.00 | 13.00 | 12.50 | 13.65 | -1.60 | -10.50% | 0.08 | 210 | 38 | 0.57 | 0.63 | 0.02 | -0.19 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 160.00 | 9.05 | 10.00 | 9.53 | 9.84 | -2.16 | -18.00% | 0.06 | 1,166 | 2,570 | 0.57 | 0.54 | 0.02 | -0.20 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 165.00 | 7.30 | 7.90 | 7.60 | 7.85 | -2.05 | -20.71% | 0.05 | 149 | 150 | 0.57 | 0.46 | 0.02 | -0.20 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 170.00 | 5.50 | 6.10 | 5.80 | 6.23 | -1.62 | -20.64% | 0.03 | 150 | 320 | 0.57 | 0.38 | 0.02 | -0.19 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 175.00 | 4.00 | 4.60 | 4.30 | 4.65 | -1.15 | -19.83% | 0.02 | 149 | 293 | 0.56 | 0.31 | 0.02 | -0.18 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 180.00 | 3.00 | 3.45 | 3.23 | 3.00 | -1.43 | -32.28% | 0.02 | 305 | 486 | 0.57 | 0.25 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 185.00 | 2.19 | 2.55 | 2.37 | 2.35 | -0.77 | -24.68% | 0.01 | 274 | 1,020 | 0.57 | 0.19 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 190.00 | 1.49 | 1.84 | 1.67 | 1.66 | -0.77 | -31.69% | 0.01 | 301 | 884 | 0.57 | 0.15 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 195.00 | 1.10 | 1.35 | 1.23 | 1.22 | -0.63 | -34.06% | 0.01 | 162 | 788 | 0.57 | 0.11 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 200.00 | 0.88 | 1.05 | 0.97 | 0.95 | -0.31 | -24.61% | 0.00 | 11,524 | 9,439 | 0.59 | 0.08 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 205.00 | 0.61 | 0.83 | 0.72 | 0.72 | -0.23 | -24.22% | 0.00 | 500 | 793 | 0.60 | 0.06 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 210.00 | 0.53 | 0.62 | 0.58 | 0.56 | -0.19 | -25.34% | 0.00 | 121 | 741 | 0.61 | 0.05 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 215.00 | 0.05 | 0.56 | 0.31 | 0.50 | -0.06 | -10.72% | 0.00 | 63 | 317 | 0.55 | 0.04 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 220.00 | 0.19 | 0.43 | 0.31 | 0.32 | -0.12 | -27.28% | 0.00 | 139 | 534 | 0.64 | 0.02 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 225.00 | 0.28 | 0.42 | 0.35 | 0.28 | -0.07 | -20.00% | 0.00 | 164 | 156 | 0.67 | 0.02 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 230.00 | 0.10 | 0.33 | 0.22 | 0.23 | -0.02 | -8.00% | 0.00 | 19 | 372 | 0.64 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 235.00 | 0.10 | 0.86 | 0.48 | 0.22 | +0.02 | +10.00% | 0.00 | 11 | 251 | 0.75 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 240.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.28 | -65.12% | 0.00 | 6 | 90 | 0.69 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 245.00 | 0.05 | 0.28 | 0.17 | 0.16 | -0.09 | -36.00% | 0.00 | 2 | 166 | 0.70 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 250.00 | 0.11 | 0.36 | 0.24 | 0.15 | +0.02 | +15.39% | 0.00 | 120 | 209 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.98 | 0.49 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 10 | 296 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 265.00 | 0.01 | 1.49 | 0.75 | 0.03 | -0.07 | -70.00% | 0.00 | 20 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 1.24 | 0.62 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.27 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 3:59:51 PM EST |
| 285.00 | 0.04 | 1.05 | 0.55 | 0.04 | -0.14 | -77.78% | 0.00 | 20 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:51 PM 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 | 0.94 | 0.47 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.61 | 0.81 | 0.01 | -0.09 | -90.00% | 0.01 | 10 | 1 | 1.10 | -0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.43 | 0.72 | 0.54 | +0.14 | +35.00% | 0.01 | 50 | 1 | 0.97 | -0.02 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 120.00 | 0.12 | 1.05 | 0.59 | 0.50 | +0.02 | +4.17% | 0.00 | 4 | 77 | 0.66 | -0.03 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 125.00 | 0.44 | 0.91 | 0.68 | 0.52 | -0.15 | -22.39% | 0.01 | 23 | 31 | 0.63 | -0.05 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 130.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.16 | +16.17% | 0.01 | 44 | 326 | 0.62 | -0.08 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 135.00 | 1.45 | 1.85 | 1.65 | 1.65 | +0.25 | +17.86% | 0.01 | 102 | 804 | 0.61 | -0.12 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 140.00 | 2.20 | 2.59 | 2.40 | 2.44 | +0.39 | +19.03% | 0.02 | 83 | 491 | 0.59 | -0.17 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 145.00 | 3.20 | 3.65 | 3.43 | 3.48 | +0.68 | +24.29% | 0.02 | 110 | 594 | 0.58 | -0.22 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 150.00 | 4.55 | 5.00 | 4.78 | 4.90 | +0.84 | +20.69% | 0.03 | 154 | 807 | 0.57 | -0.29 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 155.00 | 6.40 | 6.90 | 6.65 | 6.40 | +0.50 | +8.48% | 0.04 | 144 | 446 | 0.56 | -0.37 | 0.02 | -0.19 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 160.00 | 8.75 | 9.20 | 8.98 | 9.00 | +1.40 | +18.43% | 0.06 | 90 | 749 | 0.56 | -0.46 | 0.02 | -0.20 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 165.00 | 11.50 | 11.95 | 11.73 | 11.67 | +1.99 | +20.56% | 0.07 | 262 | 542 | 0.55 | -0.54 | 0.02 | -0.20 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 170.00 | 14.75 | 15.25 | 15.00 | 14.85 | +1.84 | +14.15% | 0.09 | 63 | 572 | 0.55 | -0.62 | 0.02 | -0.19 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 175.00 | 17.80 | 18.80 | 18.30 | 16.40 | +0.60 | +3.80% | 0.10 | 68 | 499 | 0.54 | -0.69 | 0.02 | -0.18 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 180.00 | 21.65 | 22.75 | 22.20 | 22.00 | +2.95 | +15.49% | 0.12 | 33 | 238 | 0.53 | -0.75 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 185.00 | 25.30 | 27.60 | 26.45 | 26.56 | +2.56 | +10.67% | 0.14 | 111 | 192 | 0.54 | -0.81 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 190.00 | 29.60 | 32.20 | 30.90 | 30.65 | +4.30 | +16.32% | 0.16 | 35 | 288 | 0.52 | -0.85 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 195.00 | 34.25 | 36.50 | 35.38 | 35.22 | +2.77 | +8.54% | 0.18 | 27 | 121 | 0.71 | -0.89 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 200.00 | 38.90 | 40.75 | 39.83 | 34.77 | +0.81 | +2.39% | 0.20 | 1 | 168 | 0.69 | -0.92 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 205.00 | 43.70 | 46.35 | 45.03 | 37.61 | -0.83 | -2.16% | 0.22 | 1 | 145 | 0.81 | -0.94 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 210.00 | 48.55 | 51.20 | 49.88 | 42.71 | -3.46 | -7.50% | 0.24 | 12 | 37 | 0.85 | -0.95 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 215.00 | 53.45 | 56.10 | 54.78 | 47.57 | -2.47 | -4.94% | 0.25 | 10 | 49 | 0.89 | -0.96 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 220.00 | 58.40 | 60.55 | 59.48 | 55.75 | 0.00 | 0.00% | 0.27 | 0 | 117 | 0.87 | -0.98 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 225.00 | 63.35 | 66.00 | 64.68 | 58.97 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.97 | -0.98 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 230.00 | 68.30 | 71.00 | 69.65 | 63.82 | 0.00 | 0.00% | 0.30 | 0 | 62 | 1.02 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 235.00 | 73.30 | 75.95 | 74.63 | 72.74 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 240.00 | 78.30 | 80.95 | 79.63 | 73.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 245.00 | 83.30 | 86.10 | 84.70 | 44.64 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 1/13/2026 | 2/2/2026 3:59:51 PM EST |
| 250.00 | 87.85 | 90.95 | 89.40 | 72.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:51 PM EST |
| 255.00 | 92.85 | 96.05 | 94.45 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 260.00 | 97.95 | 101.10 | 99.53 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 265.00 | 103.20 | 106.10 | 104.65 | 66.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 3:59:51 PM EST |
| 270.00 | 107.85 | 111.40 | 109.63 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 275.00 | 112.85 | 116.10 | 114.48 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 280.00 | 117.85 | 121.10 | 119.48 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 285.00 | 122.85 | 126.20 | 124.53 | 100.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 3:59:51 PM EST |