Options Chain for ORACLE CORP COM (ORCL) - $163.12 as of 3/11/2026 9:37:39 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 | 86.70 | 89.70 | 88.20 | 92.00 | +18.10 | +24.50% | 1.18 | 1 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 80.00 | 81.70 | 85.10 | 83.40 | 75.50 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:52 PM EST |
| 85.00 | 76.75 | 79.70 | 78.23 | % | 0.92 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:52 PM EST | |||
| 90.00 | 71.85 | 74.65 | 73.25 | 60.50 | 0.00 | 0.00% | 0.81 | 0 | 11 | 1.85 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 3:59:52 PM EST |
| 95.00 | 66.90 | 69.75 | 68.33 | 45.82 | 0.00 | 0.00% | 0.72 | 0 | 20 | 1.48 | 1.00 | 0.00 | -0.02 | 2/23/2026 | 3/11/2026 3:59:52 PM EST |
| 100.00 | 61.95 | 64.65 | 63.30 | 49.63 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.56 | 1.00 | 0.00 | -0.03 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 105.00 | 57.00 | 59.45 | 58.23 | 59.89 | +13.12 | +28.06% | 0.55 | 1 | 29 | 1.37 | 0.99 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 110.00 | 52.05 | 54.55 | 53.30 | 53.30 | +11.13 | +26.40% | 0.48 | 5 | 7 | 1.27 | 0.99 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 115.00 | 47.00 | 50.30 | 48.65 | 36.20 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.19 | 0.98 | 0.00 | -0.07 | 3/10/2026 | 3/11/2026 3:59:52 PM EST |
| 120.00 | 42.35 | 45.40 | 43.88 | 30.40 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.14 | 0.97 | 0.00 | -0.09 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 125.00 | 37.90 | 39.95 | 38.93 | 43.75 | +15.65 | +55.70% | 0.31 | 1 | 15 | 1.02 | 0.95 | 0.00 | -0.11 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 130.00 | 32.85 | 35.00 | 33.93 | 34.00 | +10.02 | +41.79% | 0.26 | 2 | 59 | 0.90 | 0.93 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 135.00 | 28.25 | 30.70 | 29.48 | 29.85 | +10.95 | +57.94% | 0.22 | 59 | 229 | 0.89 | 0.91 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 140.00 | 24.15 | 26.00 | 25.08 | 26.02 | +10.30 | +65.53% | 0.18 | 27 | 131 | 0.87 | 0.87 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 145.00 | 19.60 | 21.55 | 20.58 | 19.54 | +6.97 | +55.45% | 0.14 | 162 | 448 | 0.60 | 0.83 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 146.00 | 19.10 | 21.35 | 20.23 | 18.93 | +6.36 | +50.60% | 0.14 | 29 | 9 | 0.66 | 0.81 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 147.00 | 18.40 | 19.70 | 19.05 | 20.31 | +8.76 | +75.85% | 0.13 | 12 | 30 | 0.62 | 0.80 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 148.00 | 17.95 | 18.95 | 18.45 | 19.51 | +8.41 | +75.77% | 0.12 | 46 | 40 | 0.64 | 0.79 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 149.00 | 17.25 | 18.20 | 17.73 | 18.18 | +7.82 | +75.49% | 0.12 | 73 | 93 | 0.65 | 0.78 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 150.00 | 15.95 | 17.35 | 16.65 | 17.00 | +7.16 | +72.77% | 0.11 | 540 | 1,084 | 0.61 | 0.76 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 152.50 | 14.05 | 15.35 | 14.70 | 15.10 | +5.85 | +63.25% | 0.10 | 383 | 331 | 0.59 | 0.73 | 0.02 | -0.24 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 155.00 | 12.25 | 14.30 | 13.28 | 13.25 | +5.50 | +70.97% | 0.09 | 237 | 519 | 0.62 | 0.69 | 0.02 | -0.25 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 157.50 | 11.30 | 11.75 | 11.53 | 11.59 | +4.72 | +68.71% | 0.07 | 180 | 142 | 0.60 | 0.64 | 0.02 | -0.26 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 160.00 | 9.15 | 10.25 | 9.70 | 10.14 | +4.14 | +69.00% | 0.06 | 918 | 1,548 | 0.57 | 0.60 | 0.02 | -0.27 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 162.50 | 7.90 | 9.10 | 8.50 | 8.40 | +3.21 | +61.85% | 0.05 | 340 | 58 | 0.58 | 0.55 | 0.02 | -0.27 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 165.00 | 7.00 | 7.40 | 7.20 | 7.35 | +2.85 | +63.34% | 0.04 | 1,406 | 934 | 0.56 | 0.50 | 0.02 | -0.26 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 167.50 | 5.90 | 6.30 | 6.10 | 6.04 | +2.07 | +52.15% | 0.04 | 534 | 71 | 0.57 | 0.45 | 0.02 | -0.26 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 170.00 | 4.90 | 5.30 | 5.10 | 5.12 | +1.62 | +46.29% | 0.03 | 2,526 | 1,796 | 0.56 | 0.40 | 0.02 | -0.25 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 172.50 | 3.75 | 4.75 | 4.25 | 4.20 | +1.20 | +40.00% | 0.02 | 204 | 100 | 0.56 | 0.35 | 0.02 | -0.23 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 175.00 | 3.20 | 3.60 | 3.40 | 3.49 | +0.89 | +34.24% | 0.02 | 1,876 | 646 | 0.54 | 0.30 | 0.02 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 177.50 | 2.41 | 3.20 | 2.81 | 2.85 | +0.66 | +30.14% | 0.02 | 114 | 86 | 0.55 | 0.26 | 0.02 | -0.20 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 180.00 | 2.03 | 2.39 | 2.21 | 2.24 | +0.29 | +14.88% | 0.01 | 1,485 | 1,002 | 0.55 | 0.22 | 0.02 | -0.18 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 185.00 | 1.21 | 1.50 | 1.36 | 1.43 | -0.07 | -4.67% | 0.01 | 727 | 543 | 0.55 | 0.15 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 190.00 | 0.88 | 0.99 | 0.94 | 0.95 | -0.16 | -14.42% | 0.00 | 8,695 | 706 | 0.57 | 0.11 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 195.00 | 0.59 | 0.88 | 0.74 | 0.63 | -0.21 | -25.00% | 0.00 | 771 | 377 | 0.57 | 0.07 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 200.00 | 0.31 | 0.65 | 0.48 | 0.44 | -0.23 | -34.33% | 0.00 | 1,787 | 1,349 | 0.59 | 0.05 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 205.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.23 | -43.40% | 0.00 | 1,643 | 1,375 | 0.61 | 0.04 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 210.00 | 0.06 | 0.28 | 0.17 | 0.25 | -0.20 | -44.45% | 0.00 | 96 | 316 | 0.57 | 0.03 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.28 | 0.14 | 0.28 | +0.01 | +3.71% | 0.00 | 147 | 286 | 0.68 | 0.01 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 220.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.20 | -62.50% | 0.00 | 125 | 401 | 0.64 | 0.01 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 225.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 151 | 161 | 0.65 | 0.01 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.11 | 0.06 | 0.23 | % | 0.00 | 2 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:52 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 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 164 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:52 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 33 | 141 | 1.05 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 14 | 58 | 1.03 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.16 | -64.00% | 0.00 | 93 | 394 | 0.93 | 0.00 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 105.00 | 0.04 | 0.29 | 0.17 | 0.13 | -0.18 | -58.07% | 0.00 | 874 | 389 | 0.96 | -0.01 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 110.00 | 0.10 | 0.23 | 0.17 | 0.22 | -0.33 | -60.00% | 0.00 | 55 | 1,052 | 0.90 | -0.01 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 115.00 | 0.25 | 0.55 | 0.40 | 0.30 | -0.58 | -65.91% | 0.00 | 132 | 640 | 0.96 | -0.02 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 120.00 | 0.21 | 0.56 | 0.39 | 0.49 | -0.84 | -63.16% | 0.00 | 262 | 455 | 0.83 | -0.03 | 0.00 | -0.09 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 125.00 | 0.33 | 0.82 | 0.58 | 0.71 | -1.29 | -64.50% | 0.00 | 221 | 3,114 | 0.83 | -0.05 | 0.00 | -0.11 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 130.00 | 0.74 | 0.94 | 0.84 | 0.85 | -2.07 | -70.89% | 0.01 | 420 | 1,224 | 0.78 | -0.07 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 135.00 | 1.08 | 1.34 | 1.21 | 1.25 | -2.85 | -69.52% | 0.01 | 727 | 918 | 0.75 | -0.09 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 140.00 | 1.46 | 1.75 | 1.61 | 1.78 | -3.92 | -68.78% | 0.01 | 3,752 | 989 | 0.70 | -0.13 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 145.00 | 2.15 | 2.48 | 2.32 | 2.41 | -5.22 | -68.42% | 0.02 | 1,048 | 644 | 0.67 | -0.17 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 146.00 | 2.28 | 2.91 | 2.60 | 2.75 | -5.35 | -66.05% | 0.02 | 377 | 11 | 0.68 | -0.19 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 147.00 | 2.46 | 3.10 | 2.78 | 2.72 | -5.58 | -67.23% | 0.02 | 2,447 | 293 | 0.67 | -0.20 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 148.00 | 2.64 | 3.15 | 2.90 | 3.05 | -5.62 | -64.83% | 0.02 | 152 | 79 | 0.66 | -0.21 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 149.00 | 2.81 | 3.50 | 3.16 | 3.20 | -6.40 | -66.67% | 0.02 | 43 | 10 | 0.66 | -0.22 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 150.00 | 3.00 | 3.50 | 3.25 | 3.40 | -6.66 | -66.21% | 0.02 | 1,084 | 755 | 0.64 | -0.24 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 152.50 | 3.60 | 4.30 | 3.95 | 3.98 | -7.17 | -64.31% | 0.03 | 879 | 32 | 0.64 | -0.27 | 0.02 | -0.24 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 155.00 | 4.45 | 4.85 | 4.65 | 4.80 | -7.70 | -61.60% | 0.03 | 379 | 1,325 | 0.62 | -0.31 | 0.02 | -0.25 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 157.50 | 5.00 | 5.95 | 5.48 | 5.82 | -8.91 | -60.49% | 0.03 | 45 | 38 | 0.61 | -0.36 | 0.02 | -0.26 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 160.00 | 6.00 | 7.00 | 6.50 | 6.28 | -9.37 | -59.88% | 0.04 | 1,235 | 258 | 0.61 | -0.40 | 0.02 | -0.27 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 162.50 | 6.80 | 8.10 | 7.45 | 7.59 | -10.06 | -57.00% | 0.05 | 155 | 53 | 0.59 | -0.45 | 0.02 | -0.27 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 165.00 | 8.20 | 8.85 | 8.53 | 8.70 | -10.81 | -55.41% | 0.05 | 1,798 | 331 | 0.57 | -0.50 | 0.02 | -0.26 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 167.50 | 9.15 | 10.80 | 9.98 | 9.90 | -10.97 | -52.57% | 0.06 | 226 | 6 | 0.57 | -0.55 | 0.02 | -0.26 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 170.00 | 10.85 | 12.25 | 11.55 | 11.42 | -11.78 | -50.78% | 0.07 | 317 | 90 | 0.58 | -0.60 | 0.02 | -0.25 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 172.50 | 12.15 | 13.95 | 13.05 | 14.00 | -14.00 | -50.00% | 0.08 | 72 | 3 | 0.56 | -0.65 | 0.02 | -0.23 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 175.00 | 13.80 | 16.10 | 14.95 | 15.35 | -11.58 | -43.00% | 0.09 | 76 | 60 | 0.57 | -0.70 | 0.02 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 177.50 | 15.60 | 17.75 | 16.68 | 16.78 | -14.48 | -46.33% | 0.09 | 4 | 4 | 0.56 | -0.74 | 0.02 | -0.20 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 180.00 | 18.30 | 19.40 | 18.85 | 20.75 | -11.13 | -34.92% | 0.10 | 43 | 129 | 0.57 | -0.78 | 0.02 | -0.18 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 185.00 | 22.45 | 23.60 | 23.03 | 23.77 | -10.98 | -31.60% | 0.12 | 14 | 46 | 0.57 | -0.85 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 190.00 | 26.70 | 28.55 | 27.63 | 25.72 | -14.26 | -35.67% | 0.15 | 12 | 178 | 0.71 | -0.89 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 195.00 | 31.65 | 33.60 | 32.63 | 34.04 | -13.17 | -27.90% | 0.17 | 4 | 11 | 0.80 | -0.93 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 200.00 | 36.30 | 38.60 | 37.45 | 33.01 | -18.83 | -36.33% | 0.19 | 11 | 21 | 0.87 | -0.95 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 205.00 | 40.90 | 43.60 | 42.25 | 40.83 | -16.34 | -28.59% | 0.21 | 7 | 5 | 0.93 | -0.96 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 210.00 | 45.90 | 48.40 | 47.15 | 42.65 | -23.31 | -35.34% | 0.22 | 1 | 6 | 0.97 | -0.97 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 215.00 | 50.75 | 53.40 | 52.08 | 46.14 | -7.51 | -14.00% | 0.24 | 1 | 2 | 1.04 | -0.99 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 220.00 | 55.40 | 58.40 | 56.90 | 55.82 | -13.18 | -19.11% | 0.26 | 2 | 8 | 1.10 | -0.99 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 225.00 | 59.90 | 63.65 | 61.78 | 80.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.17 | -0.99 | 0.00 | -0.02 | 3/3/2026 | 3/11/2026 3:59:52 PM EST |
| 230.00 | 65.35 | 68.50 | 66.93 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 3/11/2026 3:59:52 PM EST |