Options Chain for ORACLE CORP COM (ORCL) - $140.87 as of 3/28/2025 8:38:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.90 | 67.75 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 58.90 | 62.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 54.00 | 57.55 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 50.00 | 51.75 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 45.05 | 46.80 | 51.17 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 39.85 | 41.95 | 52.48 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 34.90 | 37.00 | 41.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 29.80 | 31.80 | 30.02 | -6.58 | -17.98% | 2 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 25.10 | 26.95 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 20.40 | 23.00 | 19.75 | % | 31 | 0 | 0.72 | 0.95 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 125.00 | 15.80 | 18.30 | 15.07 | -6.72 | -30.84% | 10 | 10 | 0.50 | 0.91 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 11.50 | 13.05 | 10.75 | -6.24 | -36.73% | 3 | 8 | 0.45 | 0.83 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 134.00 | 8.65 | 9.85 | % | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.13 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 7.70 | 8.25 | 6.95 | -13.50 | -66.02% | 6 | 12 | 0.43 | 0.71 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 136.00 | 7.30 | 7.55 | 6.80 | % | 33 | 0 | 0.44 | 0.68 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 137.00 | 6.50 | 7.35 | 6.35 | % | 17 | 0 | 0.47 | 0.64 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 138.00 | 6.00 | 6.95 | 5.65 | % | 6 | 0 | 0.43 | 0.61 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 139.00 | 5.50 | 5.70 | 4.95 | % | 64 | 0 | 0.43 | 0.57 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 140.00 | 4.95 | 5.95 | 4.50 | -3.95 | -46.75% | 254 | 25 | 0.43 | 0.54 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 141.00 | 4.35 | 5.50 | 4.05 | % | 80 | 0 | 0.42 | 0.50 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 142.00 | 3.90 | 4.10 | 3.41 | % | 3 | 0 | 0.42 | 0.47 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 143.00 | 3.35 | 4.35 | 3.10 | % | 42 | 0 | 0.42 | 0.43 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 144.00 | 3.00 | 3.30 | 2.99 | -2.46 | -45.14% | 46 | 12 | 0.41 | 0.39 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 2.65 | 2.98 | 2.65 | -2.25 | -45.92% | 194 | 37 | 0.41 | 0.36 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 146.00 | 2.29 | 2.74 | 1.90 | -2.50 | -56.82% | 83 | 56 | 0.41 | 0.33 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 147.00 | 1.79 | 2.28 | 2.10 | -1.95 | -48.15% | 96 | 49 | 0.40 | 0.29 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 148.00 | 1.35 | 2.14 | 1.54 | -1.81 | -54.03% | 4 | 11 | 0.41 | 0.26 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 149.00 | 1.35 | 2.13 | 1.32 | -1.88 | -58.75% | 13 | 17 | 0.43 | 0.23 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 1.18 | 1.72 | 1.21 | -1.56 | -56.32% | 156 | 207 | 0.40 | 0.21 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 152.50 | 0.61 | 2.10 | 0.71 | -1.13 | -61.42% | 132 | 126 | 0.50 | 0.15 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 0.49 | 0.89 | 0.52 | -0.79 | -60.31% | 65 | 839 | 0.42 | 0.11 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 157.50 | 0.34 | 0.58 | 0.31 | -0.49 | -61.25% | 3 | 47 | 0.42 | 0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 0.23 | 0.31 | 0.25 | -0.30 | -54.55% | 1,639 | 1,088 | 0.41 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 162.50 | 0.12 | 0.19 | 0.17 | -0.21 | -55.27% | 46 | 92 | 0.40 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 0.10 | 0.31 | 0.14 | -0.09 | -39.13% | 49 | 999 | 0.47 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 0.39 | 0.10 | -0.08 | -44.45% | 45 | 457 | 0.52 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 0.01 | 0.15 | 0.06 | -0.05 | -45.46% | 12 | 333 | 0.44 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 0.24 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 0.03 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 469 | 0.56 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,067 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 88 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.48 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.47 | 0.35 | 0.00 | 0.00% | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.47 | 0.32 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 1.47 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 1.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 1.47 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.65 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.68 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.74 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.76 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.83 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.53 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.71 | 0.06 | -0.26 | -81.25% | 3 | 20 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.70 | 0.14 | +0.02 | +16.67% | 1 | 48 | 0.62 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.20 | 0.73 | 0.31 | +0.15 | +93.75% | 95 | 33 | 0.56 | -0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.46 | 0.82 | 0.65 | +0.37 | +132.15% | 79 | 55 | 0.48 | -0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 1.08 | 1.29 | 1.15 | +0.65 | +130.00% | 116 | 460 | 0.44 | -0.17 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 134.00 | 1.21 | 2.26 | 2.38 | +1.28 | +116.37% | 38 | 4 | 0.40 | -0.26 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 2.26 | 2.46 | 2.40 | +1.44 | +150.00% | 55 | 207 | 0.43 | -0.29 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 136.00 | 2.50 | 3.20 | 2.88 | % | 11 | 0 | 0.42 | -0.32 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 137.00 | 2.84 | 3.15 | 3.25 | +1.68 | +107.01% | 5 | 2 | 0.43 | -0.36 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 138.00 | 3.30 | 3.55 | 3.80 | +2.00 | +111.12% | 3 | 1 | 0.42 | -0.39 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 139.00 | 3.65 | 3.95 | 4.20 | % | 10 | 0 | 0.42 | -0.43 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 140.00 | 4.10 | 4.40 | 4.60 | +2.42 | +111.01% | 215 | 327 | 0.42 | -0.46 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 141.00 | 4.55 | 4.85 | 5.00 | +4.16 | +495.24% | 41 | 4 | 0.42 | -0.50 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 142.00 | 4.35 | 6.40 | 5.36 | +2.65 | +97.79% | 309 | 69 | 0.42 | -0.53 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 143.00 | 5.75 | 6.00 | 6.30 | +3.14 | +99.37% | 76 | 21 | 0.42 | -0.57 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 144.00 | 6.40 | 6.60 | 6.56 | +2.91 | +79.73% | 130 | 26 | 0.42 | -0.61 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 7.00 | 7.30 | 7.40 | +3.12 | +72.90% | 10 | 95 | 0.42 | -0.64 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 146.00 | 7.65 | 7.95 | 7.84 | +2.89 | +58.39% | 128 | 13 | 0.42 | -0.67 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 147.00 | 7.50 | 8.85 | 8.65 | +3.79 | +77.99% | 7 | 65 | 0.38 | -0.71 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 148.00 | 8.10 | 9.65 | 9.65 | +3.90 | +67.83% | 10 | 120 | 0.44 | -0.74 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 149.00 | 9.50 | 10.10 | 6.25 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.77 | 0.03 | -0.11 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 10.40 | 11.15 | 11.35 | +4.05 | +55.48% | 15 | 1,113 | 0.43 | -0.79 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 152.50 | 11.80 | 13.00 | 13.43 | +5.62 | +71.96% | 26 | 227 | 0.42 | -0.85 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 14.75 | 15.15 | 15.27 | +4.26 | +38.70% | 35 | 220 | 0.41 | -0.89 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 157.50 | 16.25 | 18.60 | 17.81 | +4.76 | +36.48% | 28 | 30 | 0.57 | -0.92 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 19.00 | 21.00 | 20.95 | +6.38 | +43.79% | 8 | 32 | 0.34 | -0.94 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 162.50 | 21.65 | 22.85 | 18.65 | +1.84 | +10.95% | 1 | 14 | 0.56 | -0.96 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 23.35 | 25.75 | 25.30 | +5.80 | +29.75% | 26 | 37 | 0.76 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 167.50 | 26.30 | 28.15 | 21.62 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 28.80 | 30.75 | 29.30 | +5.22 | +21.68% | 2 | 60 | 0.68 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 172.50 | 31.20 | 33.00 | 24.79 | 0.00 | 0.00% | 0 | 27 | 0.74 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 33.90 | 35.70 | 21.89 | 0.00 | 0.00% | 0 | 35 | 0.74 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 38.40 | 40.60 | 26.34 | 0.00 | 0.00% | 0 | 30 | 0.88 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 43.60 | 45.55 | 31.22 | 0.00 | 0.00% | 0 | 5 | 0.95 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 48.55 | 50.85 | 50.26 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 53.45 | 55.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 200.00 | 58.50 | 60.55 | 58.90 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 205.00 | 63.10 | 66.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 210.00 | 68.40 | 70.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 215.00 | 73.45 | 75.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 220.00 | 78.40 | 80.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 225.00 | 83.50 | 85.45 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 230.00 | 88.55 | 90.55 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 235.00 | 93.45 | 95.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 240.00 | 98.40 | 100.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 245.00 | 103.30 | 105.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 250.00 | 108.40 | 110.55 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 255.00 | 113.20 | 115.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |