Options Chain for ORACLE CORP COM (ORCL) - $159.49 as of 2/3/2026 5:14:13 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 | 53.35 | 56.60 | 54.98 | 53.85 | % | 0.55 | 15 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:59 PM EST | |
| 105.00 | 48.50 | 51.15 | 49.83 | 72.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.04 | 1/27/2026 | 2/3/2026 3:59:59 PM EST |
| 110.00 | 43.75 | 46.30 | 45.03 | % | 0.41 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.06 | 2/3/2026 3:59:59 PM EST | |||
| 115.00 | 39.10 | 41.90 | 40.50 | 41.00 | -8.00 | -16.33% | 0.35 | 2 | 2 | 0.87 | 0.95 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 120.00 | 34.70 | 37.35 | 36.03 | 36.00 | -10.00 | -21.74% | 0.30 | 21 | 28 | 0.83 | 0.92 | 0.00 | -0.09 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 125.00 | 30.55 | 32.65 | 31.60 | 34.80 | -17.80 | -33.84% | 0.25 | 1 | 10 | 0.60 | 0.89 | 0.01 | -0.11 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 130.00 | 26.45 | 28.65 | 27.55 | 25.42 | -8.09 | -24.15% | 0.21 | 7 | 9 | 0.62 | 0.85 | 0.01 | -0.13 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 135.00 | 22.80 | 24.10 | 23.45 | 24.70 | -8.08 | -24.65% | 0.17 | 1 | 5 | 0.61 | 0.80 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 140.00 | 18.45 | 20.60 | 19.53 | 20.57 | -10.08 | -32.89% | 0.14 | 2 | 4 | 0.59 | 0.75 | 0.01 | -0.16 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 145.00 | 15.00 | 17.00 | 16.00 | 14.95 | -6.60 | -30.63% | 0.11 | 5 | 18 | 0.58 | 0.68 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 150.00 | 12.75 | 13.65 | 13.20 | 12.90 | -4.95 | -27.74% | 0.09 | 69 | 22 | 0.58 | 0.61 | 0.01 | -0.18 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 155.00 | 10.50 | 11.30 | 10.90 | 10.65 | -8.75 | -45.11% | 0.07 | 329 | 4 | 0.60 | 0.54 | 0.02 | -0.18 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 160.00 | 8.25 | 8.55 | 8.40 | 8.20 | -2.80 | -25.46% | 0.05 | 317 | 137 | 0.58 | 0.46 | 0.02 | -0.17 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 165.00 | 6.20 | 6.90 | 6.55 | 6.25 | -3.18 | -33.73% | 0.04 | 263 | 121 | 0.58 | 0.39 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 170.00 | 4.50 | 5.30 | 4.90 | 5.05 | -2.10 | -29.38% | 0.03 | 635 | 3,236 | 0.57 | 0.32 | 0.01 | -0.15 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 175.00 | 3.70 | 4.00 | 3.85 | 3.84 | -1.67 | -30.31% | 0.02 | 88 | 154 | 0.57 | 0.26 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 180.00 | 2.84 | 3.05 | 2.95 | 3.04 | -1.09 | -26.40% | 0.02 | 303 | 858 | 0.58 | 0.21 | 0.01 | -0.13 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 185.00 | 2.03 | 2.49 | 2.26 | 2.18 | -1.15 | -34.54% | 0.01 | 156 | 118 | 0.58 | 0.17 | 0.01 | -0.11 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 190.00 | 1.67 | 1.85 | 1.76 | 1.71 | -0.79 | -31.60% | 0.01 | 10,118 | 2,035 | 0.59 | 0.14 | 0.01 | -0.10 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 195.00 | 1.17 | 1.35 | 1.26 | 1.29 | -0.57 | -30.65% | 0.01 | 71 | 263 | 0.59 | 0.11 | 0.01 | -0.08 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 200.00 | 0.98 | 1.18 | 1.08 | 1.03 | -0.42 | -28.97% | 0.01 | 1,000 | 1,563 | 0.61 | 0.09 | 0.01 | -0.07 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 205.00 | 0.71 | 0.90 | 0.81 | 0.78 | -0.51 | -39.54% | 0.00 | 18 | 115 | 0.61 | 0.07 | 0.00 | -0.06 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 210.00 | 0.59 | 0.84 | 0.72 | 0.61 | -0.36 | -37.12% | 0.00 | 153 | 307 | 0.64 | 0.05 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 215.00 | 0.26 | 0.79 | 0.53 | 0.52 | -0.28 | -35.00% | 0.00 | 189 | 255 | 0.63 | 0.04 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 220.00 | 0.31 | 0.46 | 0.39 | 0.44 | -0.31 | -41.34% | 0.00 | 11 | 144 | 0.63 | 0.03 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 225.00 | 0.25 | 0.39 | 0.32 | 0.25 | -0.32 | -56.14% | 0.00 | 100 | 104 | 0.65 | 0.03 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.31 | -0.04 | -11.43% | 0.00 | 10 | 63 | 0.77 | 0.02 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.33 | 0.17 | 0.29 | -0.16 | -35.56% | 0.00 | 2 | 13 | 0.73 | 0.01 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.04 | -18.19% | 0.00 | 150 | 47 | 0.80 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 245.00 | 0.01 | 0.49 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 2/3/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.54 | 0.27 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 2/3/2026 3:59:59 PM EST |
| 255.00 | 0.01 | 0.73 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/3/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.68 | 0.84 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:59 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 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.17 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 2/3/2026 3:59:59 PM EST |
| 105.00 | 0.15 | 0.45 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.04 | 1/29/2026 | 2/3/2026 3:59:59 PM EST |
| 110.00 | 0.01 | 0.70 | 0.36 | 0.66 | +0.30 | +83.34% | 0.00 | 38 | 6 | 0.58 | -0.04 | 0.00 | -0.06 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 115.00 | 0.70 | 0.98 | 0.84 | 0.87 | +0.32 | +58.19% | 0.01 | 17 | 8 | 0.70 | -0.05 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 120.00 | 0.97 | 1.31 | 1.14 | 1.24 | +0.56 | +82.36% | 0.01 | 161 | 17 | 0.67 | -0.08 | 0.00 | -0.09 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 125.00 | 1.52 | 1.98 | 1.75 | 1.72 | +0.62 | +56.37% | 0.01 | 87 | 34 | 0.66 | -0.11 | 0.01 | -0.11 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 130.00 | 2.33 | 2.56 | 2.45 | 2.62 | +0.81 | +44.76% | 0.02 | 146 | 153 | 0.64 | -0.15 | 0.01 | -0.13 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 135.00 | 3.20 | 3.40 | 3.30 | 3.50 | +1.40 | +66.67% | 0.02 | 136 | 174 | 0.62 | -0.20 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 140.00 | 4.10 | 5.05 | 4.58 | 4.88 | +1.85 | +61.06% | 0.03 | 134 | 249 | 0.61 | -0.25 | 0.01 | -0.16 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 145.00 | 5.70 | 6.45 | 6.08 | 6.17 | +1.97 | +46.91% | 0.04 | 144 | 10,502 | 0.60 | -0.32 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 150.00 | 7.90 | 8.20 | 8.05 | 7.98 | +2.43 | +43.79% | 0.05 | 203 | 319 | 0.59 | -0.39 | 0.01 | -0.18 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 155.00 | 9.95 | 11.15 | 10.55 | 10.47 | +3.38 | +47.68% | 0.07 | 281 | 534 | 0.59 | -0.46 | 0.02 | -0.18 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 160.00 | 12.75 | 13.25 | 13.00 | 13.20 | +3.01 | +29.54% | 0.08 | 94 | 249 | 0.57 | -0.54 | 0.02 | -0.17 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 165.00 | 15.65 | 17.25 | 16.45 | 16.37 | +4.22 | +34.74% | 0.10 | 67 | 222 | 0.59 | -0.61 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 170.00 | 19.10 | 20.40 | 19.75 | 20.17 | +4.55 | +29.13% | 0.12 | 40 | 169 | 0.57 | -0.68 | 0.01 | -0.15 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 175.00 | 22.85 | 25.05 | 23.95 | 23.90 | +9.40 | +64.83% | 0.14 | 44 | 74 | 0.60 | -0.74 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 180.00 | 27.15 | 29.00 | 28.08 | 29.20 | +12.00 | +69.77% | 0.16 | 38 | 79 | 0.60 | -0.79 | 0.01 | -0.13 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 185.00 | 31.05 | 33.05 | 32.05 | 32.72 | +11.77 | +56.19% | 0.17 | 8 | 27 | 0.58 | -0.83 | 0.01 | -0.11 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 190.00 | 35.85 | 38.15 | 37.00 | 36.87 | +11.75 | +46.78% | 0.19 | 37 | 48 | 0.62 | -0.86 | 0.01 | -0.10 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 195.00 | 40.15 | 42.75 | 41.45 | 41.61 | +12.08 | +40.91% | 0.21 | 10 | 46 | 0.62 | -0.89 | 0.01 | -0.08 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 200.00 | 44.70 | 47.60 | 46.15 | 44.65 | +6.53 | +17.13% | 0.23 | 52 | 66 | 0.83 | -0.91 | 0.01 | -0.07 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 205.00 | 49.55 | 52.20 | 50.88 | 40.32 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.79 | -0.93 | 0.00 | -0.06 | 1/30/2026 | 2/3/2026 3:59:59 PM EST |
| 210.00 | 54.35 | 57.60 | 55.98 | 55.75 | +10.01 | +21.89% | 0.27 | 1 | 18 | 0.89 | -0.95 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 215.00 | 59.25 | 62.50 | 60.88 | 50.49 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.93 | -0.96 | 0.00 | -0.04 | 1/30/2026 | 2/3/2026 3:59:59 PM EST |
| 220.00 | 64.15 | 67.45 | 65.80 | 55.85 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.99 | -0.97 | 0.00 | -0.03 | 1/30/2026 | 2/3/2026 3:59:59 PM EST |
| 225.00 | 68.65 | 72.40 | 70.53 | 46.69 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.03 | -0.97 | 0.00 | -0.03 | 1/23/2026 | 2/3/2026 3:59:59 PM EST |
| 230.00 | 73.65 | 77.35 | 75.50 | 63.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.02 | 2/2/2026 | 2/3/2026 3:59:59 PM EST |
| 235.00 | 78.60 | 82.35 | 80.48 | 66.97 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.07 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/3/2026 3:59:59 PM EST |
| 240.00 | 83.60 | 87.35 | 85.48 | % | 0.36 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/3/2026 3:59:59 PM EST | |||
| 245.00 | 88.60 | 91.90 | 90.25 | % | 0.37 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/3/2026 3:59:59 PM EST | |||
| 250.00 | 94.10 | 97.35 | 95.73 | 71.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 2/3/2026 3:59:59 PM EST |
| 255.00 | 98.90 | 102.35 | 100.63 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 2/3/2026 3:59:59 PM EST | |||
| 260.00 | 103.60 | 107.35 | 105.48 | 102.15 | +8.90 | +9.55% | 0.41 | 1 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:59 PM EST |
| 265.00 | 108.60 | 112.35 | 110.48 | 82.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/3/2026 3:59:59 PM EST |