Options Chain for ORACLE CORP COM (ORCL) - $167.81 as of 2/21/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.20 | 80.00 | 87.77 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 71.00 | 75.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 66.00 | 70.50 | 68.87 | % | 6 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 105.00 | 61.00 | 65.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 56.75 | 60.35 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 51.20 | 55.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 47.10 | 49.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 41.10 | 45.40 | 48.30 | % | 1 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 130.00 | 37.25 | 39.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 31.70 | 34.05 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 27.65 | 29.15 | 23.30 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.04 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 22.90 | 24.05 | 32.96 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.96 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 17.00 | 18.85 | 25.34 | +0.96 | +3.94% | 2 | 38 | 0.48 | 0.93 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 14.65 | 16.50 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.90 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 13.65 | 14.20 | 16.05 | -7.58 | -32.08% | 1 | 61 | 0.41 | 0.86 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 11.20 | 12.10 | 12.59 | % | 7 | 0 | 0.38 | 0.81 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 160.00 | 9.65 | 11.00 | 10.72 | -5.97 | -35.77% | 24 | 140 | 0.44 | 0.75 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 6.60 | 10.00 | 9.21 | -6.39 | -40.97% | 2 | 1 | 0.38 | 0.68 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 5.75 | 7.45 | 6.48 | -6.32 | -49.38% | 54 | 302 | 0.34 | 0.61 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 167.50 | 4.95 | 5.35 | 5.25 | -9.95 | -65.47% | 49 | 1 | 0.37 | 0.53 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 3.75 | 4.10 | 4.00 | -4.65 | -53.76% | 274 | 1,681 | 0.37 | 0.44 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 172.50 | 2.81 | 3.10 | 2.95 | -4.05 | -57.86% | 205 | 30 | 0.36 | 0.36 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 2.01 | 2.19 | 2.14 | -3.31 | -60.74% | 360 | 1,179 | 0.36 | 0.29 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 177.50 | 1.42 | 1.64 | 1.52 | -2.73 | -64.24% | 172 | 729 | 0.36 | 0.22 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 1.00 | 1.18 | 1.09 | -1.96 | -64.27% | 632 | 740 | 0.36 | 0.17 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 182.50 | 0.65 | 0.78 | 0.78 | -1.52 | -66.09% | 136 | 105 | 0.36 | 0.12 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 0.50 | 0.56 | 0.54 | -1.11 | -67.28% | 344 | 658 | 0.37 | 0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 187.50 | 0.28 | 0.41 | 0.40 | -0.79 | -66.39% | 128 | 111 | 0.37 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 0.17 | 0.39 | 0.29 | -0.59 | -67.05% | 306 | 2,419 | 0.38 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 192.50 | 0.13 | 0.27 | 0.28 | -0.37 | -56.93% | 37 | 52 | 0.39 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 0.14 | 0.29 | 0.17 | -0.30 | -63.83% | 41 | 647 | 0.42 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 197.50 | 0.09 | 0.23 | 0.18 | -0.18 | -50.00% | 7 | 36 | 0.43 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 0.10 | 0.17 | 0.13 | -0.12 | -48.00% | 122 | 808 | 0.45 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 202.50 | 0.08 | 0.22 | 0.11 | % | 1 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 205.00 | 0.03 | 0.12 | 0.09 | -0.09 | -50.00% | 77 | 676 | 0.45 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 0.02 | 0.17 | 0.09 | -0.06 | -40.00% | 17 | 86 | 0.50 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 215.00 | 0.01 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 82 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 0.01 | 0.99 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.98 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.21 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.96 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.96 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.16 | 0.08 | % | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 115.00 | 0.00 | 1.07 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.01 | 1.29 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 0.01 | 0.63 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 0.02 | 0.12 | 0.09 | +0.04 | +80.00% | 1 | 38 | 0.49 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 0.02 | 0.24 | 0.15 | +0.06 | +66.67% | 2 | 145 | 0.45 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 0.24 | 0.36 | 0.25 | +0.15 | +150.00% | 72 | 121 | 0.46 | -0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 0.44 | 0.51 | 0.46 | +0.29 | +170.59% | 49 | 309 | 0.41 | -0.07 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 152.50 | 0.57 | 0.79 | 0.65 | % | 66 | 0 | 0.41 | -0.10 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 155.00 | 0.84 | 0.99 | 0.92 | +0.67 | +268.00% | 92 | 1,029 | 0.39 | -0.14 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 157.50 | 1.24 | 1.44 | 1.25 | +0.92 | +278.79% | 11 | 11 | 0.39 | -0.19 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 1.76 | 1.95 | 1.86 | +1.35 | +264.71% | 171 | 2,600 | 0.38 | -0.25 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 162.50 | 2.45 | 2.71 | 2.35 | +1.63 | +226.39% | 27 | 73 | 0.37 | -0.32 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 3.30 | 3.55 | 3.37 | +2.32 | +220.96% | 92 | 641 | 0.37 | -0.39 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 167.50 | 4.35 | 4.65 | 4.56 | +3.02 | +196.11% | 51 | 78 | 0.36 | -0.47 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 5.65 | 6.05 | 5.77 | +3.74 | +184.24% | 170 | 309 | 0.36 | -0.56 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 172.50 | 6.80 | 9.15 | 7.04 | +4.23 | +150.54% | 109 | 147 | 0.40 | -0.64 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 8.40 | 9.50 | 8.25 | +4.35 | +111.54% | 162 | 353 | 0.36 | -0.71 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 177.50 | 10.00 | 12.15 | 8.83 | +3.57 | +67.88% | 95 | 18 | 0.36 | -0.78 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 11.00 | 13.55 | 12.90 | +6.85 | +113.23% | 12 | 174 | 0.36 | -0.83 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 182.50 | 15.05 | 15.70 | 7.45 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.88 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 16.95 | 18.75 | 12.86 | +3.32 | +34.81% | 1 | 35 | 0.43 | -0.91 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 187.50 | 19.20 | 21.15 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 190.00 | 21.65 | 23.35 | 22.18 | +11.63 | +110.24% | 4 | 16 | 0.44 | -0.95 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 192.50 | 24.15 | 26.35 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 195.00 | 26.30 | 28.45 | 22.02 | +4.27 | +24.06% | 1 | 3 | 0.54 | -0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 197.50 | 28.70 | 31.20 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 200.00 | 31.30 | 33.45 | 42.95 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 202.50 | 32.00 | 36.60 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 205.00 | 34.70 | 39.00 | 43.34 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 41.10 | 42.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 215.00 | 45.00 | 48.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 50.00 | 54.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 225.00 | 54.70 | 59.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 59.70 | 64.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 235.00 | 65.00 | 69.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 69.70 | 74.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 245.00 | 74.70 | 79.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 79.70 | 84.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 255.00 | 85.00 | 89.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |