Options Chain for ORACLE CORP COM (ORCL) - $167.81 as of 2/21/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.70 | 80.00 | 84.90 | 0.00 | 0.00% | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 71.20 | 75.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 67.05 | 69.35 | 73.91 | -6.94 | -8.59% | 10 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 61.75 | 64.35 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 57.10 | 59.35 | 63.70 | % | 1 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 115.00 | 51.80 | 54.35 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 46.45 | 49.75 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 41.75 | 45.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 36.45 | 39.40 | 44.25 | -7.45 | -14.41% | 18 | 18 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 32.35 | 35.00 | 39.57 | -6.95 | -14.94% | 30 | 33 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 27.30 | 30.00 | 34.92 | +1.67 | +5.03% | 1 | 16 | 1.25 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 21.75 | 23.75 | 26.93 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.99 | 0.00 | -0.04 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 148.00 | 19.60 | 21.20 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 149.00 | 18.35 | 20.45 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 17.00 | 18.90 | 20.64 | -5.11 | -19.85% | 3 | 25 | 0.68 | 0.96 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 15.20 | 16.80 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.94 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 11.75 | 14.05 | 13.73 | -7.85 | -36.38% | 20 | 71 | 0.33 | 0.91 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 10.55 | 12.25 | 13.00 | -6.06 | -31.80% | 6 | 4 | 0.42 | 0.86 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 7.95 | 9.95 | 9.03 | -7.35 | -44.88% | 14 | 373 | 0.35 | 0.81 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 6.85 | 7.10 | 8.54 | -6.91 | -44.73% | 5 | 5 | 0.40 | 0.73 | 0.04 | -0.23 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 5.10 | 5.35 | 5.20 | -5.65 | -52.08% | 50 | 610 | 0.39 | 0.63 | 0.04 | -0.25 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 167.50 | 3.65 | 3.85 | 3.90 | -5.45 | -58.29% | 142 | 112 | 0.38 | 0.52 | 0.05 | -0.26 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 2.50 | 2.62 | 2.52 | -4.97 | -66.36% | 376 | 566 | 0.37 | 0.41 | 0.05 | -0.25 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 172.50 | 1.61 | 1.81 | 1.71 | -3.69 | -68.34% | 368 | 98 | 0.37 | 0.30 | 0.04 | -0.23 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 1.00 | 1.10 | 1.00 | -3.08 | -75.49% | 1,676 | 920 | 0.37 | 0.21 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 177.50 | 0.60 | 0.68 | 0.65 | -2.15 | -76.79% | 1,203 | 579 | 0.37 | 0.14 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 0.36 | 0.41 | 0.40 | -1.45 | -78.38% | 1,350 | 1,673 | 0.38 | 0.09 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 182.50 | 0.22 | 0.26 | 0.26 | -0.94 | -78.34% | 1,979 | 601 | 0.39 | 0.06 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 0.15 | 0.17 | 0.17 | -0.61 | -78.21% | 833 | 2,191 | 0.40 | 0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 187.50 | 0.04 | 0.13 | 0.11 | -0.40 | -78.44% | 57 | 237 | 0.40 | 0.03 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 0.07 | 0.09 | 0.09 | -0.23 | -71.88% | 200 | 1,920 | 0.44 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 192.50 | 0.06 | 0.09 | 0.06 | -0.16 | -72.73% | 10 | 535 | 0.47 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 0.02 | 0.08 | 0.05 | -0.11 | -68.75% | 23 | 691 | 0.47 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 197.50 | 0.03 | 0.08 | 0.05 | -0.16 | -76.19% | 7 | 267 | 0.51 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 0.02 | 0.06 | 0.05 | -0.04 | -44.45% | 322 | 1,812 | 0.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 202.50 | 0.01 | 0.09 | 0.05 | % | 8 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 205.00 | 0.01 | 0.14 | 0.05 | -0.01 | -16.67% | 1 | 205 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 152 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 119 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 75 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 112 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,321 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 268 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 1.26 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 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 | 0.07 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.71 | 0.03 | % | 1 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 100.00 | 0.00 | 0.07 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.07 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.07 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.54 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.85 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.79 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 0.01 | 0.16 | 0.04 | +0.03 | +300.00% | 2 | 173 | 0.59 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 0.05 | 0.09 | 0.09 | +0.07 | +350.00% | 39 | 288 | 0.48 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 148.00 | 0.04 | 0.15 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 149.00 | 0.06 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.03 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 0.14 | 0.18 | 0.17 | +0.11 | +183.34% | 76 | 373 | 0.46 | -0.04 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 0.24 | 0.28 | 0.24 | +0.12 | +100.00% | 61 | 6 | 0.44 | -0.06 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 0.39 | 0.42 | 0.40 | +0.28 | +233.34% | 125 | 396 | 0.42 | -0.09 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 0.62 | 0.66 | 0.63 | +0.51 | +425.00% | 1,067 | 41 | 0.42 | -0.14 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 0.98 | 1.02 | 1.00 | +0.84 | +525.00% | 138 | 352 | 0.40 | -0.19 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 1.49 | 1.55 | 1.57 | +1.32 | +528.00% | 276 | 324 | 0.40 | -0.27 | 0.04 | -0.23 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 2.23 | 2.37 | 2.25 | +1.81 | +411.37% | 1,742 | 3,198 | 0.38 | -0.37 | 0.04 | -0.25 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 167.50 | 3.20 | 3.40 | 3.23 | +2.53 | +361.43% | 1,715 | 271 | 0.38 | -0.48 | 0.05 | -0.26 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 4.50 | 4.70 | 4.50 | +3.34 | +287.94% | 2,051 | 517 | 0.37 | -0.59 | 0.05 | -0.25 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 172.50 | 6.10 | 6.40 | 6.10 | +4.23 | +226.21% | 665 | 1,396 | 0.37 | -0.70 | 0.04 | -0.23 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 7.95 | 8.30 | 8.00 | +5.18 | +183.69% | 452 | 1,131 | 0.37 | -0.79 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 177.50 | 10.00 | 10.75 | 10.15 | +6.07 | +148.78% | 88 | 196 | 0.37 | -0.86 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 12.10 | 14.25 | 11.80 | +6.12 | +107.75% | 47 | 195 | 0.47 | -0.91 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 182.50 | 13.70 | 15.30 | 14.28 | +7.03 | +96.97% | 4 | 47 | 0.54 | -0.94 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 16.90 | 18.50 | 14.73 | +5.56 | +60.64% | 29 | 96 | 0.53 | -0.96 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 187.50 | 18.95 | 20.65 | 7.81 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.97 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 21.55 | 22.75 | 13.99 | 0.00 | 0.00% | 0 | 31 | 0.70 | -0.98 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 192.50 | 24.20 | 26.00 | 15.75 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 25.95 | 27.80 | 21.60 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.99 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 197.50 | 27.85 | 30.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 200.00 | 30.75 | 33.10 | 17.99 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 202.50 | 32.90 | 35.85 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 205.00 | 35.30 | 38.05 | 20.38 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 40.85 | 42.85 | 24.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:56 PM EST |
| 215.00 | 45.35 | 48.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 50.80 | 52.70 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 225.00 | 55.65 | 57.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 60.65 | 62.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 235.00 | 65.85 | 67.85 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 70.75 | 73.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 245.00 | 75.10 | 78.45 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 80.45 | 83.45 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 255.00 | 85.05 | 87.95 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |