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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 81.95 | 84.60 | 83.28 | 86.40 | +15.36 | +21.63% | 1.04 | 2 | 29 | 1.83 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 85.00 | 77.00 | 80.00 | 78.50 | 63.98 | 0.00 | 0.00% | 0.92 | 0 | 86 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 3:59:52 PM EST |
| 90.00 | 72.00 | 74.60 | 73.30 | 54.20 | 0.00 | 0.00% | 0.81 | 0 | 19 | 1.55 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:52 PM EST |
| 95.00 | 67.05 | 69.35 | 68.20 | 57.57 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.35 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 3/11/2026 3:59:52 PM EST |
| 100.00 | 62.10 | 65.20 | 63.65 | 67.80 | +16.30 | +31.65% | 0.64 | 2 | 88 | 1.35 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 105.00 | 57.20 | 59.85 | 58.53 | 66.90 | +17.65 | +35.84% | 0.56 | 5 | 46 | 1.26 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 110.00 | 52.30 | 54.60 | 53.45 | 61.20 | +23.64 | +62.94% | 0.49 | 5 | 36 | 1.09 | 0.99 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 115.00 | 47.25 | 49.55 | 48.40 | 43.50 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.97 | 0.98 | 0.00 | -0.04 | 3/6/2026 | 3/11/2026 3:59:52 PM EST |
| 120.00 | 42.45 | 44.95 | 43.70 | 44.44 | +10.86 | +32.35% | 0.36 | 41 | 35 | 0.95 | 0.97 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 125.00 | 37.95 | 40.90 | 39.43 | 40.19 | +12.19 | +43.54% | 0.32 | 4 | 95 | 0.93 | 0.95 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 130.00 | 33.15 | 35.75 | 34.45 | 35.63 | +11.77 | +49.33% | 0.27 | 24 | 43 | 0.86 | 0.93 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 135.00 | 28.95 | 31.25 | 30.10 | 30.37 | +9.37 | +44.62% | 0.22 | 14 | 17 | 0.63 | 0.89 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 140.00 | 24.75 | 27.25 | 26.00 | 25.46 | +8.91 | +53.84% | 0.19 | 34 | 165 | 0.66 | 0.85 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 145.00 | 20.95 | 22.15 | 21.55 | 22.05 | +8.63 | +64.31% | 0.15 | 89 | 123 | 0.62 | 0.80 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 150.00 | 17.00 | 19.05 | 18.03 | 17.96 | +7.16 | +66.30% | 0.12 | 307 | 404 | 0.62 | 0.74 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 155.00 | 13.80 | 14.90 | 14.35 | 14.20 | +5.42 | +61.74% | 0.09 | 179 | 565 | 0.60 | 0.67 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 160.00 | 10.55 | 11.55 | 11.05 | 11.06 | +4.23 | +61.94% | 0.07 | 366 | 488 | 0.57 | 0.59 | 0.02 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 165.00 | 7.90 | 8.65 | 8.28 | 8.30 | +3.00 | +56.61% | 0.05 | 403 | 761 | 0.55 | 0.51 | 0.02 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 170.00 | 6.10 | 6.55 | 6.33 | 6.39 | +2.33 | +57.39% | 0.04 | 872 | 1,981 | 0.55 | 0.42 | 0.02 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 175.00 | 4.00 | 4.75 | 4.38 | 4.48 | +1.38 | +44.52% | 0.03 | 546 | 452 | 0.54 | 0.33 | 0.02 | -0.19 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 180.00 | 3.10 | 3.25 | 3.18 | 3.30 | +0.81 | +32.53% | 0.02 | 613 | 931 | 0.53 | 0.26 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 185.00 | 1.95 | 2.35 | 2.15 | 2.20 | +0.20 | +10.00% | 0.01 | 245 | 280 | 0.53 | 0.20 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 190.00 | 1.21 | 1.57 | 1.39 | 1.49 | +0.05 | +3.48% | 0.01 | 421 | 307 | 0.52 | 0.15 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 195.00 | 0.84 | 1.13 | 0.99 | 1.00 | -0.16 | -13.80% | 0.01 | 244 | 107 | 0.53 | 0.11 | 0.01 | -0.09 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 200.00 | 0.68 | 0.76 | 0.72 | 0.71 | -0.13 | -15.48% | 0.00 | 20,525 | 1,072 | 0.55 | 0.08 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 205.00 | 0.35 | 0.77 | 0.56 | 0.45 | -0.30 | -40.00% | 0.00 | 267 | 406 | 0.56 | 0.05 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 210.00 | 0.14 | 0.40 | 0.27 | 0.39 | -0.18 | -31.58% | 0.00 | 98 | 373 | 0.53 | 0.04 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 215.00 | 0.25 | 0.43 | 0.34 | 0.35 | -0.12 | -25.54% | 0.00 | 193 | 93 | 0.60 | 0.03 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 220.00 | 0.01 | 0.30 | 0.16 | 0.30 | -0.05 | -14.29% | 0.00 | 155 | 210 | 0.52 | 0.02 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 225.00 | 0.10 | 0.31 | 0.21 | 0.16 | -0.15 | -48.39% | 0.00 | 109 | 186 | 0.67 | 0.01 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.33 | 0.17 | 0.14 | % | 0.00 | 18 | 0 | 0.63 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 43 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.12 | -92.31% | 0.00 | 102 | 127 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 95.00 | 0.02 | 2.17 | 1.10 | 0.01 | -0.21 | -95.46% | 0.01 | 20 | 244 | 1.24 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 100.00 | 0.01 | 0.18 | 0.10 | 0.21 | -0.27 | -56.25% | 0.00 | 31 | 273 | 0.82 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.86 | 0.43 | 0.25 | -0.30 | -54.55% | 0.00 | 39 | 152 | 1.08 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 110.00 | 0.20 | 0.84 | 0.52 | 0.29 | -0.72 | -71.29% | 0.00 | 70 | 362 | 0.91 | -0.01 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.48 | 0.24 | 0.40 | -0.78 | -66.11% | 0.00 | 237 | 300 | 0.72 | -0.02 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 120.00 | 0.40 | 0.74 | 0.57 | 0.61 | -1.13 | -64.95% | 0.00 | 280 | 582 | 0.81 | -0.03 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 125.00 | 0.62 | 0.89 | 0.76 | 0.85 | -1.70 | -66.67% | 0.01 | 133 | 297 | 0.73 | -0.05 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 130.00 | 0.94 | 1.35 | 1.15 | 1.17 | -2.28 | -66.09% | 0.01 | 216 | 555 | 0.72 | -0.07 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 135.00 | 1.29 | 1.80 | 1.55 | 1.66 | -3.09 | -65.06% | 0.01 | 118 | 273 | 0.68 | -0.11 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 140.00 | 2.02 | 2.70 | 2.36 | 2.25 | -4.10 | -64.57% | 0.02 | 259 | 606 | 0.68 | -0.15 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 145.00 | 2.73 | 3.35 | 3.04 | 3.00 | -5.43 | -64.42% | 0.02 | 488 | 485 | 0.64 | -0.20 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 150.00 | 3.80 | 4.55 | 4.18 | 4.21 | -6.42 | -60.40% | 0.03 | 1,865 | 209 | 0.62 | -0.26 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 155.00 | 5.50 | 6.05 | 5.78 | 5.55 | -7.80 | -58.43% | 0.04 | 859 | 257 | 0.61 | -0.33 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 160.00 | 6.90 | 8.00 | 7.45 | 7.60 | -8.46 | -52.68% | 0.05 | 407 | 93 | 0.58 | -0.41 | 0.02 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 165.00 | 9.45 | 10.00 | 9.73 | 10.55 | -8.88 | -45.71% | 0.06 | 1,002 | 107 | 0.56 | -0.49 | 0.02 | -0.22 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 170.00 | 11.85 | 13.40 | 12.63 | 13.40 | -9.89 | -42.47% | 0.07 | 284 | 54 | 0.56 | -0.58 | 0.02 | -0.21 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 175.00 | 15.45 | 17.20 | 16.33 | 16.52 | -10.55 | -38.98% | 0.09 | 46 | 72 | 0.58 | -0.67 | 0.02 | -0.19 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 180.00 | 19.10 | 20.40 | 19.75 | 20.10 | -11.87 | -37.13% | 0.11 | 37 | 34 | 0.56 | -0.74 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 185.00 | 21.90 | 25.40 | 23.65 | 23.50 | -13.50 | -36.49% | 0.13 | 6 | 25 | 0.55 | -0.80 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 190.00 | 26.80 | 29.55 | 28.18 | 29.00 | -11.43 | -28.28% | 0.15 | 183 | 12 | 0.70 | -0.85 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 195.00 | 31.75 | 33.30 | 32.53 | 33.55 | -14.05 | -29.52% | 0.17 | 14 | 2 | 0.65 | -0.89 | 0.01 | -0.09 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 200.00 | 36.10 | 38.90 | 37.50 | 32.00 | -17.72 | -35.64% | 0.19 | 2 | 9 | 0.77 | -0.92 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 205.00 | 40.85 | 43.30 | 42.08 | 40.50 | % | 0.21 | 1 | 0 | 0.77 | -0.95 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:52 PM EST | |
| 210.00 | 46.25 | 48.30 | 47.28 | 42.20 | -17.03 | -28.76% | 0.23 | 5 | 185 | 0.83 | -0.96 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 215.00 | 51.15 | 53.15 | 52.15 | 52.35 | % | 0.24 | 2 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:52 PM EST | |
| 220.00 | 55.90 | 58.40 | 57.15 | 52.54 | -19.96 | -27.54% | 0.26 | 10 | 7 | 0.94 | -0.98 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 225.00 | 59.95 | 63.55 | 61.75 | 61.65 | -15.70 | -20.30% | 0.27 | 1 | 1 | 0.98 | -0.99 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:52 PM EST |
| 230.00 | 65.50 | 68.50 | 67.00 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 3/11/2026 3:59:52 PM EST |