Options Chain for ORACLE CORP COM (ORCL) - $147.61 as of 2/5/2026 7:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.40 | 63.65 | 62.03 | % | 0.83 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 2/5/2026 4:00:01 PM EST | |||
| 80.00 | 55.65 | 58.95 | 57.30 | % | 0.72 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.04 | 2/5/2026 4:00:01 PM EST | |||
| 85.00 | 50.95 | 54.25 | 52.60 | % | 0.62 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.05 | 2/5/2026 4:00:01 PM EST | |||
| 90.00 | 46.40 | 49.65 | 48.03 | % | 0.53 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.06 | 2/5/2026 4:00:01 PM EST | |||
| 95.00 | 41.90 | 45.20 | 43.55 | % | 0.46 | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.08 | 2/5/2026 4:00:01 PM EST | |||
| 100.00 | 37.55 | 40.70 | 39.13 | % | 0.39 | 0 | 0 | 0.71 | 0.89 | 0.00 | -0.09 | 2/5/2026 4:00:01 PM EST | |||
| 105.00 | 33.65 | 36.55 | 35.10 | % | 0.33 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.10 | 2/5/2026 4:00:01 PM EST | |||
| 110.00 | 29.65 | 32.65 | 31.15 | % | 0.28 | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.11 | 2/5/2026 4:00:01 PM EST | |||
| 115.00 | 25.65 | 29.75 | 27.70 | % | 0.24 | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.13 | 2/5/2026 4:00:01 PM EST | |||
| 120.00 | 22.20 | 26.10 | 24.15 | % | 0.20 | 0 | 0 | 0.73 | 0.74 | 0.01 | -0.14 | 2/5/2026 4:00:01 PM EST | |||
| 125.00 | 19.00 | 22.75 | 20.88 | 23.00 | % | 0.17 | 2 | 0 | 0.72 | 0.69 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 130.00 | 16.05 | 20.20 | 18.13 | % | 0.14 | 0 | 0 | 0.72 | 0.63 | 0.01 | -0.15 | 2/5/2026 4:00:01 PM EST | |||
| 135.00 | 13.60 | 17.25 | 15.43 | 15.20 | % | 0.11 | 17 | 0 | 0.71 | 0.58 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 140.00 | 11.05 | 14.80 | 12.93 | 13.26 | % | 0.09 | 16 | 0 | 0.69 | 0.53 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 145.00 | 9.40 | 12.95 | 11.18 | % | 0.08 | 0 | 0 | 0.70 | 0.47 | 0.01 | -0.15 | 2/5/2026 4:00:01 PM EST | |||
| 150.00 | 8.60 | 10.95 | 9.78 | 9.50 | % | 0.07 | 33 | 0 | 0.72 | 0.42 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 155.00 | 5.95 | 9.00 | 7.48 | 7.57 | % | 0.05 | 14 | 0 | 0.71 | 0.37 | 0.01 | -0.14 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 160.00 | 5.05 | 8.05 | 6.55 | 6.89 | % | 0.04 | 518 | 0 | 0.69 | 0.32 | 0.01 | -0.13 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 165.00 | 4.40 | 6.80 | 5.60 | % | 0.03 | 0 | 0 | 0.70 | 0.28 | 0.01 | -0.12 | 2/5/2026 4:00:01 PM EST | |||
| 170.00 | 4.20 | 4.70 | 4.45 | 4.50 | % | 0.03 | 32 | 0 | 0.69 | 0.24 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 175.00 | 2.86 | 4.00 | 3.43 | 5.35 | % | 0.02 | 1 | 0 | 0.67 | 0.21 | 0.01 | -0.10 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 180.00 | 2.37 | 3.50 | 2.94 | 3.24 | % | 0.02 | 10 | 0 | 0.68 | 0.18 | 0.01 | -0.09 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 185.00 | 2.11 | 3.15 | 2.63 | 2.72 | % | 0.01 | 1 | 0 | 0.70 | 0.15 | 0.01 | -0.08 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 190.00 | 1.73 | 2.67 | 2.20 | 2.46 | % | 0.01 | 9 | 0 | 0.71 | 0.13 | 0.01 | -0.08 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 195.00 | 1.34 | 2.29 | 1.82 | 2.66 | % | 0.01 | 1 | 0 | 0.71 | 0.11 | 0.01 | -0.07 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 200.00 | 0.97 | 1.76 | 1.37 | 1.45 | % | 0.01 | 82 | 0 | 0.69 | 0.10 | 0.00 | -0.06 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 205.00 | 0.75 | 1.86 | 1.31 | 1.45 | % | 0.01 | 1,001 | 0 | 0.71 | 0.08 | 0.00 | -0.06 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 210.00 | 0.74 | 1.53 | 1.14 | 1.31 | % | 0.01 | 1 | 0 | 0.72 | 0.07 | 0.00 | -0.05 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 215.00 | 0.78 | 1.37 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.04 | 2/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.13 | 2.51 | 1.32 | 0.45 | % | 0.02 | 1 | 0 | 1.03 | -0.02 | 0.00 | -0.03 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 80.00 | 0.34 | 1.35 | 0.85 | 0.60 | % | 0.01 | 1 | 0 | 0.90 | -0.03 | 0.00 | -0.04 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 85.00 | 0.64 | 1.07 | 0.86 | 1.06 | % | 0.01 | 3 | 0 | 0.83 | -0.04 | 0.00 | -0.05 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 90.00 | 0.93 | 2.03 | 1.48 | 0.90 | % | 0.02 | 3 | 0 | 0.85 | -0.06 | 0.00 | -0.06 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 95.00 | 1.46 | 2.45 | 1.96 | 1.48 | % | 0.02 | 1 | 0 | 0.83 | -0.08 | 0.00 | -0.08 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 100.00 | 2.04 | 3.25 | 2.65 | 2.18 | % | 0.03 | 2 | 0 | 0.81 | -0.11 | 0.00 | -0.09 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 105.00 | 2.75 | 3.95 | 3.35 | 2.75 | % | 0.03 | 2 | 0 | 0.79 | -0.14 | 0.01 | -0.10 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 110.00 | 3.60 | 5.15 | 4.38 | 3.26 | % | 0.04 | 8 | 0 | 0.77 | -0.18 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 115.00 | 4.55 | 6.85 | 5.70 | 5.56 | % | 0.05 | 7 | 0 | 0.77 | -0.22 | 0.01 | -0.13 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 120.00 | 5.85 | 8.50 | 7.18 | 6.95 | % | 0.06 | 22 | 0 | 0.75 | -0.26 | 0.01 | -0.14 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 125.00 | 7.05 | 9.90 | 8.48 | 7.63 | % | 0.07 | 13 | 0 | 0.71 | -0.31 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 130.00 | 9.15 | 13.05 | 11.10 | 10.28 | % | 0.09 | 6 | 0 | 0.74 | -0.37 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 135.00 | 12.95 | 15.00 | 13.98 | 13.42 | % | 0.10 | 48 | 0 | 0.76 | -0.42 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 140.00 | 14.10 | 18.05 | 16.08 | 16.05 | % | 0.11 | 70 | 0 | 0.70 | -0.47 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 145.00 | 16.95 | 20.40 | 18.68 | 16.61 | % | 0.13 | 12 | 0 | 0.71 | -0.53 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 150.00 | 20.20 | 24.15 | 22.18 | 22.42 | % | 0.15 | 10 | 0 | 0.72 | -0.58 | 0.01 | -0.15 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 155.00 | 23.50 | 27.60 | 25.55 | 22.28 | % | 0.16 | 1 | 0 | 0.71 | -0.63 | 0.01 | -0.14 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 160.00 | 27.60 | 31.15 | 29.38 | 29.22 | % | 0.18 | 32 | 0 | 0.72 | -0.68 | 0.01 | -0.13 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 165.00 | 31.05 | 35.20 | 33.13 | 28.13 | % | 0.20 | 4 | 0 | 0.71 | -0.72 | 0.01 | -0.12 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 170.00 | 35.70 | 39.25 | 37.48 | 33.65 | % | 0.22 | 1 | 0 | 0.72 | -0.76 | 0.01 | -0.11 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 175.00 | 40.25 | 42.30 | 41.28 | 41.46 | % | 0.24 | 6 | 0 | 0.70 | -0.79 | 0.01 | -0.10 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 180.00 | 44.65 | 47.25 | 45.95 | 45.57 | % | 0.26 | 5 | 0 | 0.72 | -0.82 | 0.01 | -0.09 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 185.00 | 49.15 | 51.80 | 50.48 | % | 0.27 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.08 | 2/5/2026 4:00:01 PM EST | |||
| 190.00 | 54.50 | 56.85 | 55.68 | 55.66 | % | 0.29 | 13 | 0 | 0.79 | -0.87 | 0.01 | -0.08 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 195.00 | 58.50 | 61.35 | 59.93 | % | 0.31 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.07 | 2/5/2026 4:00:01 PM EST | |||
| 200.00 | 63.25 | 66.15 | 64.70 | 64.60 | % | 0.32 | 2 | 0 | 0.91 | -0.90 | 0.00 | -0.06 | 2/5/2026 | 2/5/2026 4:00:01 PM EST | |
| 205.00 | 67.70 | 71.20 | 69.45 | % | 0.34 | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.06 | 2/5/2026 4:00:01 PM EST | |||
| 210.00 | 72.65 | 76.05 | 74.35 | % | 0.35 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.05 | 2/5/2026 4:00:01 PM EST | |||
| 215.00 | 77.50 | 80.95 | 79.23 | % | 0.37 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.04 | 2/5/2026 4:00:01 PM EST |