Options Chain for ORACLE CORP COM (ORCL) - $168.60 as of 2/4/2025 3:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 106.90 | 109.55 | 123.51 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:34 PM EST |
| 65.00 | 102.00 | 104.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 70.00 | 97.15 | 99.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 75.00 | 92.65 | 94.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 80.00 | 87.45 | 89.05 | 86.87 | 0.00 | 0.00% | 0 | 51 | 1.12 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:34 PM EST |
| 85.00 | 82.55 | 84.05 | 58.55 | 0.00 | 0.00% | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 2/4/2025 3:59:34 PM EST |
| 90.00 | 77.55 | 79.10 | 94.41 | 0.00 | 0.00% | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:34 PM EST |
| 95.00 | 72.45 | 74.20 | 64.78 | 0.00 | 0.00% | 0 | 12 | 0.91 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 100.00 | 67.95 | 69.20 | 68.41 | 0.00 | 0.00% | 0 | 85 | 0.83 | 1.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 105.00 | 62.65 | 64.80 | 66.50 | 0.00 | 0.00% | 0 | 60 | 0.75 | 0.99 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:34 PM EST |
| 110.00 | 58.20 | 59.25 | 51.13 | 0.00 | 0.00% | 0 | 149 | 0.73 | 0.99 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 115.00 | 53.10 | 54.50 | 51.23 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.98 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:34 PM EST |
| 120.00 | 47.95 | 49.65 | 44.95 | 0.00 | 0.00% | 0 | 767 | 0.65 | 0.97 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 125.00 | 43.75 | 44.85 | 34.00 | 0.00 | 0.00% | 0 | 287 | 0.47 | 0.96 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 130.00 | 39.20 | 39.70 | 40.30 | 0.00 | 0.00% | 0 | 366 | 0.48 | 0.94 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 135.00 | 34.50 | 35.85 | 36.60 | 0.00 | 0.00% | 0 | 478 | 0.61 | 0.92 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 140.00 | 30.35 | 30.60 | 29.90 | +2.03 | +7.29% | 4 | 450 | 0.47 | 0.89 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 145.00 | 25.15 | 26.35 | 25.00 | -5.00 | -16.67% | 8 | 800 | 0.46 | 0.85 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 150.00 | 22.00 | 22.35 | 22.25 | -1.54 | -6.48% | 4 | 1,640 | 0.45 | 0.80 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 155.00 | 18.50 | 18.75 | 19.05 | -0.42 | -2.16% | 3 | 2,243 | 0.45 | 0.74 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 160.00 | 15.15 | 15.40 | 15.53 | -0.78 | -4.79% | 75 | 4,381 | 0.44 | 0.67 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 165.00 | 12.25 | 12.50 | 12.53 | -0.42 | -3.25% | 342 | 2,861 | 0.44 | 0.59 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 170.00 | 9.80 | 9.95 | 10.00 | -0.55 | -5.22% | 292 | 5,949 | 0.44 | 0.52 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 175.00 | 7.75 | 7.90 | 7.80 | -0.40 | -4.88% | 438 | 9,300 | 0.44 | 0.44 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 180.00 | 5.95 | 6.10 | 6.10 | -0.55 | -8.28% | 431 | 6,486 | 0.44 | 0.37 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 185.00 | 4.60 | 4.70 | 4.65 | -0.36 | -7.19% | 315 | 3,727 | 0.44 | 0.31 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 190.00 | 3.50 | 3.55 | 3.55 | -0.39 | -9.90% | 142 | 6,936 | 0.44 | 0.25 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 195.00 | 2.55 | 2.70 | 2.72 | -0.22 | -7.49% | 45 | 4,817 | 0.44 | 0.20 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 200.00 | 2.01 | 2.09 | 2.05 | -0.25 | -10.87% | 902 | 8,748 | 0.45 | 0.16 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 210.00 | 1.22 | 1.30 | 1.24 | -0.18 | -12.68% | 51 | 5,339 | 0.46 | 0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 220.00 | 0.77 | 0.82 | 0.81 | -0.11 | -11.96% | 101 | 2,374 | 0.48 | 0.07 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 230.00 | 0.51 | 0.62 | 0.53 | -0.04 | -7.02% | 10 | 1,164 | 0.50 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 240.00 | 0.25 | 0.45 | 0.36 | -0.04 | -10.00% | 41 | 1,205 | 0.51 | 0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 250.00 | 0.25 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 673 | 0.54 | 0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 260.00 | 0.10 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 322 | 0.56 | 0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 270.00 | 0.15 | 0.30 | 0.17 | -0.01 | -5.56% | 29 | 821 | 0.59 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 280.00 | 0.06 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 429 | 0.60 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 290.00 | 0.04 | 0.35 | 0.11 | +0.01 | +10.00% | 24 | 84 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 686 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:34 PM EST |
| 65.00 | 0.00 | 0.41 | 0.09 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:34 PM EST |
| 70.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:34 PM EST |
| 75.00 | 0.01 | 0.48 | 1.29 | 0.00 | 0.00% | 0 | 51 | 0.99 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 80.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.83 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:34 PM EST |
| 85.00 | 0.01 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:34 PM EST |
| 90.00 | 0.01 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 1,538 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 95.00 | 0.02 | 0.52 | 0.06 | 0.00 | 0.00% | 0 | 1,014 | 0.90 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:34 PM EST |
| 100.00 | 0.03 | 0.91 | 0.07 | 0.00 | 0.00% | 0 | 644 | 0.72 | 0.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:34 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | -0.02 | -11.77% | 2 | 1,378 | 0.57 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 110.00 | 0.08 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 1,288 | 0.58 | -0.01 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 115.00 | 0.14 | 0.38 | 0.27 | +0.04 | +17.40% | 40 | 2,671 | 0.56 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 120.00 | 0.36 | 0.48 | 0.39 | -0.01 | -2.50% | 2 | 1,585 | 0.55 | -0.03 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 125.00 | 0.52 | 0.68 | 0.60 | 0.00 | 0.00% | 26 | 9,058 | 0.53 | -0.04 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 130.00 | 0.77 | 0.85 | 0.78 | -0.11 | -12.36% | 45 | 3,419 | 0.50 | -0.06 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 135.00 | 1.12 | 1.16 | 1.16 | +0.05 | +4.51% | 61 | 14,441 | 0.49 | -0.08 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 140.00 | 1.63 | 1.76 | 1.66 | +0.11 | +7.10% | 55 | 2,098 | 0.48 | -0.11 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 145.00 | 2.32 | 2.53 | 2.35 | -0.02 | -0.85% | 50 | 2,388 | 0.46 | -0.15 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 150.00 | 3.30 | 3.45 | 3.40 | +0.04 | +1.19% | 325 | 2,731 | 0.46 | -0.20 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 155.00 | 4.65 | 4.80 | 4.66 | -0.05 | -1.07% | 111 | 3,090 | 0.46 | -0.26 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 160.00 | 6.35 | 6.50 | 6.35 | +0.27 | +4.45% | 128 | 9,174 | 0.45 | -0.33 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 165.00 | 8.40 | 8.60 | 8.40 | +0.03 | +0.36% | 418 | 4,132 | 0.44 | -0.41 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 170.00 | 10.85 | 11.10 | 10.85 | +0.05 | +0.47% | 78 | 7,058 | 0.44 | -0.48 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 175.00 | 13.70 | 14.15 | 13.85 | +0.56 | +4.22% | 64 | 4,305 | 0.44 | -0.56 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 180.00 | 16.90 | 17.25 | 16.95 | -0.56 | -3.20% | 8 | 1,675 | 0.44 | -0.63 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 185.00 | 20.50 | 22.00 | 20.23 | -3.17 | -13.55% | 1 | 2,062 | 0.44 | -0.69 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 190.00 | 24.40 | 24.75 | 21.12 | 0.00 | 0.00% | 0 | 447 | 0.44 | -0.75 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 195.00 | 28.60 | 29.80 | 31.75 | 0.00 | 0.00% | 0 | 342 | 0.44 | -0.80 | 0.01 | -0.09 | 1/28/2025 | 2/4/2025 3:59:34 PM EST |
| 200.00 | 32.75 | 33.75 | 33.55 | -2.40 | -6.68% | 1 | 174 | 0.41 | -0.84 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 210.00 | 41.95 | 42.75 | 42.10 | 0.00 | 0.00% | 0 | 56 | 0.49 | -0.90 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 220.00 | 51.65 | 52.75 | 41.65 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.04 | 12/11/2024 | 2/4/2025 3:59:34 PM EST |
| 230.00 | 61.35 | 64.00 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 12/2/2024 | 2/4/2025 3:59:34 PM EST |
| 240.00 | 70.65 | 73.20 | 52.45 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 12/9/2024 | 2/4/2025 3:59:34 PM EST |
| 250.00 | 81.70 | 84.20 | 55.65 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 11/21/2024 | 2/4/2025 3:59:34 PM EST |
| 260.00 | 91.65 | 92.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:34 PM EST | |||
| 270.00 | 101.70 | 103.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:34 PM EST | |||
| 280.00 | 110.75 | 113.05 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:34 PM EST | |||
| 290.00 | 120.75 | 122.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST |