Options Chain for ORACLE CORP COM (ORCL) - $194.78 as of 12/24/2025 2:49:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 71.50 | 74.80 | 73.15 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:48 PM EST | |||
| 130.00 | 66.60 | 69.45 | 68.03 | % | 0.52 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 12/24/2025 12:59:48 PM EST | |||
| 135.00 | 61.70 | 65.00 | 63.35 | % | 0.47 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 12/24/2025 12:59:48 PM EST | |||
| 140.00 | 56.85 | 59.45 | 58.15 | % | 0.42 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 12/24/2025 12:59:48 PM EST | |||
| 145.00 | 52.05 | 55.30 | 53.68 | % | 0.37 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 12/24/2025 12:59:48 PM EST | |||
| 150.00 | 47.25 | 50.55 | 48.90 | % | 0.33 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 12/24/2025 12:59:48 PM EST | |||
| 155.00 | 42.55 | 45.60 | 44.08 | % | 0.28 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.06 | 12/24/2025 12:59:48 PM EST | |||
| 160.00 | 37.95 | 41.10 | 39.53 | % | 0.25 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.07 | 12/24/2025 12:59:48 PM EST | |||
| 165.00 | 33.50 | 36.55 | 35.03 | % | 0.21 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.08 | 12/24/2025 12:59:48 PM EST | |||
| 170.00 | 29.20 | 31.80 | 30.50 | 30.20 | % | 0.18 | 5 | 0 | 0.42 | 0.85 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 175.00 | 25.15 | 28.30 | 26.73 | % | 0.15 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.11 | 12/24/2025 12:59:48 PM EST | |||
| 180.00 | 21.35 | 24.10 | 22.73 | % | 0.13 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.12 | 12/24/2025 12:59:48 PM EST | |||
| 185.00 | 17.85 | 20.85 | 19.35 | 18.95 | % | 0.10 | 1 | 0 | 0.43 | 0.70 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 190.00 | 14.65 | 17.80 | 16.23 | 15.85 | % | 0.09 | 1 | 0 | 0.44 | 0.64 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 195.00 | 12.45 | 14.95 | 13.70 | 13.64 | % | 0.07 | 9 | 0 | 0.44 | 0.57 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 200.00 | 10.15 | 11.65 | 10.90 | 10.95 | % | 0.05 | 29 | 0 | 0.43 | 0.50 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 205.00 | 8.35 | 9.75 | 9.05 | 9.05 | % | 0.04 | 5 | 0 | 0.44 | 0.44 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 210.00 | 6.55 | 8.00 | 7.28 | 7.34 | % | 0.03 | 8 | 0 | 0.44 | 0.37 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 215.00 | 4.00 | 7.00 | 5.50 | 5.65 | % | 0.03 | 1 | 0 | 0.43 | 0.31 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 220.00 | 4.15 | 5.35 | 4.75 | 4.68 | % | 0.02 | 9 | 0 | 0.45 | 0.26 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 225.00 | 2.79 | 3.80 | 3.30 | 3.49 | % | 0.01 | 5 | 0 | 0.43 | 0.21 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 230.00 | 1.68 | 4.50 | 3.09 | 3.15 | % | 0.01 | 2 | 0 | 0.45 | 0.17 | 0.01 | -0.08 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 235.00 | 0.31 | 4.00 | 2.16 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.07 | 12/24/2025 12:59:48 PM EST | |||
| 240.00 | 1.32 | 2.00 | 1.66 | 1.40 | % | 0.01 | 1 | 0 | 0.44 | 0.11 | 0.01 | -0.06 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 245.00 | 1.15 | 1.55 | 1.35 | 1.41 | % | 0.01 | 1 | 0 | 0.45 | 0.08 | 0.01 | -0.05 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 250.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.04 | 12/24/2025 12:59:48 PM EST | |||
| 255.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 12/24/2025 12:59:48 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 12/24/2025 12:59:48 PM EST | |||
| 265.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 12/24/2025 12:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:48 PM EST | |||
| 130.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 12/24/2025 12:59:48 PM EST | |||
| 135.00 | 0.06 | 0.81 | 0.44 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 12/24/2025 12:59:48 PM EST | |||
| 140.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 12/24/2025 12:59:48 PM EST | |||
| 145.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.02 | 12/24/2025 12:59:48 PM EST | |||
| 150.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.04 | 12/24/2025 12:59:48 PM EST | |||
| 155.00 | 0.58 | 1.66 | 1.12 | 1.29 | % | 0.01 | 1 | 0 | 0.50 | -0.06 | 0.00 | -0.06 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 160.00 | 0.85 | 2.65 | 1.75 | 1.64 | % | 0.01 | 2 | 0 | 0.51 | -0.08 | 0.00 | -0.07 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 165.00 | 0.80 | 2.43 | 1.62 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.08 | 12/24/2025 12:59:48 PM EST | |||
| 170.00 | 1.20 | 3.20 | 2.20 | 2.25 | % | 0.01 | 2 | 0 | 0.43 | -0.15 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 175.00 | 3.05 | 4.05 | 3.55 | 3.37 | % | 0.02 | 7 | 0 | 0.45 | -0.19 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 180.00 | 4.00 | 4.95 | 4.48 | 4.94 | % | 0.02 | 4 | 0 | 0.44 | -0.24 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 185.00 | 5.45 | 6.45 | 5.95 | 6.54 | % | 0.03 | 1 | 0 | 0.43 | -0.30 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 190.00 | 7.70 | 9.25 | 8.48 | % | 0.04 | 0 | 0 | 0.45 | -0.36 | 0.01 | -0.13 | 12/24/2025 12:59:48 PM EST | |||
| 195.00 | 9.60 | 10.55 | 10.08 | 10.45 | % | 0.05 | 9 | 0 | 0.43 | -0.43 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 200.00 | 12.35 | 13.15 | 12.75 | 12.85 | % | 0.06 | 3 | 0 | 0.43 | -0.50 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 205.00 | 14.75 | 17.60 | 16.18 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.14 | 12/24/2025 12:59:48 PM EST | |||
| 210.00 | 17.60 | 20.80 | 19.20 | % | 0.09 | 0 | 0 | 0.43 | -0.63 | 0.01 | -0.13 | 12/24/2025 12:59:48 PM EST | |||
| 215.00 | 21.40 | 24.25 | 22.83 | 22.50 | % | 0.11 | 7 | 0 | 0.43 | -0.69 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 220.00 | 25.35 | 28.05 | 26.70 | 27.06 | % | 0.12 | 256 | 0 | 0.44 | -0.74 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 225.00 | 29.40 | 32.10 | 30.75 | 30.85 | % | 0.14 | 254 | 0 | 0.43 | -0.79 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 230.00 | 33.70 | 36.35 | 35.03 | 35.18 | % | 0.15 | 5 | 0 | 0.43 | -0.83 | 0.01 | -0.08 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 235.00 | 38.20 | 40.75 | 39.48 | % | 0.17 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.07 | 12/24/2025 12:59:48 PM EST | |||
| 240.00 | 41.95 | 45.35 | 43.65 | 43.60 | % | 0.18 | 7 | 0 | 0.54 | -0.89 | 0.01 | -0.06 | 12/24/2025 | 12/24/2025 12:59:48 PM EST | |
| 245.00 | 47.45 | 50.00 | 48.73 | % | 0.20 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.05 | 12/24/2025 12:59:48 PM EST | |||
| 250.00 | 51.40 | 54.75 | 53.08 | % | 0.21 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.04 | 12/24/2025 12:59:48 PM EST | |||
| 255.00 | 56.25 | 59.55 | 57.90 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 12/24/2025 12:59:48 PM EST | |||
| 260.00 | 61.75 | 64.40 | 63.08 | % | 0.24 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 12/24/2025 12:59:48 PM EST | |||
| 265.00 | 66.00 | 69.30 | 67.65 | % | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 12/24/2025 12:59:48 PM EST |