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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 91.25 | 94.75 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 86.25 | 89.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 81.30 | 84.85 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 76.30 | 79.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 71.35 | 75.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 66.40 | 69.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 61.75 | 65.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 56.45 | 60.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 51.50 | 55.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 46.60 | 50.25 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 41.70 | 45.30 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 37.20 | 40.50 | 28.30 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.95 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 31.95 | 35.75 | 23.65 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 27.90 | 31.00 | 19.25 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.87 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 23.05 | 26.50 | 27.25 | +12.20 | +81.07% | 8 | 200 | 0.31 | 0.80 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 19.05 | 22.00 | 11.60 | 0.00 | 0.00% | 0 | 403 | 0.30 | 0.72 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 14.95 | 18.00 | 16.55 | +8.40 | +103.07% | 23 | 269 | 0.30 | 0.61 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 11.35 | 14.50 | 13.20 | +7.17 | +118.91% | 25 | 308 | 0.29 | 0.48 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 8.70 | 11.50 | 9.99 | +5.89 | +143.66% | 87 | 547 | 0.30 | 0.36 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 185.00 | 6.55 | 8.85 | 8.01 | +5.23 | +188.13% | 35 | 408 | 0.30 | 0.26 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 190.00 | 3.65 | 5.85 | 7.00 | +5.40 | +337.50% | 28 | 122 | 0.32 | 0.19 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 3.05 | 5.00 | 4.04 | +2.83 | +233.89% | 63 | 2 | 0.33 | 0.14 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 200.00 | 2.16 | 2.64 | 2.64 | +1.70 | +180.86% | 112 | 244 | 0.33 | 0.09 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 205.00 | 1.32 | 3.85 | % | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 210.00 | 1.14 | 2.61 | 2.03 | +1.44 | +244.07% | 18 | 24 | 0.39 | 0.04 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 215.00 | 0.53 | 2.98 | 2.00 | % | 1 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 220.00 | 0.00 | 2.97 | 1.01 | % | 16 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 225.00 | 0.00 | 2.80 | 3.15 | % | 3 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 230.00 | 0.00 | 2.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.49 | % | 0 | 0 | 0.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.18 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.20 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.50 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 0.08 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.46 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.20 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 145 | 0.37 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.31 | 0.58 | 0.38 | -0.18 | -32.15% | 5 | 101 | 0.34 | -0.08 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.15 | 2.60 | 1.98 | +0.93 | +88.58% | 25 | 146 | 0.31 | -0.13 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.32 | 1.93 | 1.45 | -0.25 | -14.71% | 6 | 94 | 0.31 | -0.20 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 0.13 | 1.85 | 2.83 | -0.35 | -11.01% | 25 | 240 | 0.30 | -0.28 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 170.00 | 0.89 | 4.15 | 2.50 | -2.45 | -49.50% | 3 | 48 | 0.29 | -0.39 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 2.30 | 5.10 | 3.96 | -3.26 | -45.16% | 3 | 15 | 0.31 | -0.52 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 4.30 | 7.25 | 6.00 | -4.34 | -41.98% | 2 | 7 | 0.31 | -0.64 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 185.00 | 6.65 | 9.55 | % | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 9.85 | 12.40 | 7.62 | -10.43 | -57.79% | 2 | 2 | 0.36 | -0.81 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 195.00 | 13.55 | 16.60 | % | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 200.00 | 17.80 | 20.70 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 205.00 | 22.10 | 24.95 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 210.00 | 26.75 | 30.20 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 215.00 | 31.35 | 34.10 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 220.00 | 36.15 | 39.35 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 225.00 | 40.95 | 44.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 230.00 | 45.85 | 49.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 235.00 | 50.75 | 54.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 240.00 | 55.65 | 59.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |