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 | 76.30 | 80.70 | 85.05 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 71.50 | 75.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 66.50 | 71.00 | 77.40 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 62.05 | 64.70 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 57.55 | 59.70 | 66.24 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.98 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 52.35 | 54.80 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 47.75 | 50.25 | 51.26 | -8.99 | -14.93% | 5 | 14 | 0.69 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 42.75 | 45.20 | 53.00 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.95 | 0.00 | -0.04 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 38.25 | 40.00 | 48.10 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.93 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 33.70 | 35.25 | 40.60 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.90 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 29.60 | 30.65 | 32.50 | -1.66 | -4.86% | 2 | 28 | 0.44 | 0.87 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 24.75 | 26.45 | 34.65 | 0.00 | 0.00% | 0 | 64 | 0.44 | 0.83 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 21.40 | 23.00 | 27.05 | -3.15 | -10.43% | 55 | 247 | 0.42 | 0.78 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 17.90 | 19.75 | 22.57 | -5.83 | -20.53% | 2 | 520 | 0.42 | 0.72 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 13.85 | 17.45 | 15.42 | -6.13 | -28.45% | 9 | 769 | 0.42 | 0.65 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 12.55 | 13.70 | 12.95 | -4.70 | -26.63% | 13 | 642 | 0.43 | 0.58 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 10.05 | 10.45 | 10.30 | -4.20 | -28.97% | 87 | 852 | 0.42 | 0.51 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 7.95 | 8.20 | 8.25 | -3.75 | -31.25% | 121 | 1,544 | 0.42 | 0.44 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 6.15 | 6.40 | 6.45 | -3.10 | -32.47% | 55 | 2,787 | 0.41 | 0.37 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 4.75 | 5.00 | 4.90 | -2.70 | -35.53% | 179 | 1,777 | 0.41 | 0.30 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 3.55 | 3.75 | 3.75 | -2.23 | -37.30% | 124 | 1,503 | 0.41 | 0.25 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 2.65 | 2.83 | 2.86 | -1.84 | -39.15% | 127 | 1,141 | 0.41 | 0.20 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 2.00 | 2.13 | 2.07 | -1.48 | -41.69% | 129 | 4,463 | 0.41 | 0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 1.07 | 1.33 | 1.20 | -1.03 | -46.19% | 94 | 939 | 0.41 | 0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 0.59 | 0.84 | 0.74 | -0.54 | -42.19% | 28 | 722 | 0.42 | 0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 0.43 | 0.58 | 0.51 | -0.28 | -35.45% | 10 | 353 | 0.45 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 0.22 | 0.42 | 0.42 | -0.09 | -17.65% | 3 | 90 | 0.46 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 250.00 | 0.14 | 0.28 | 0.28 | -0.20 | -41.67% | 1 | 413 | 0.47 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 260.00 | 0.15 | 0.20 | 0.16 | -0.07 | -30.44% | 2 | 1,473 | 0.50 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 0.05 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 301 | 0.52 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 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 | 0.02 | 0.49 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.02 | 0.99 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.04 | 1.08 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.01 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.06 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.56 | -0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.09 | 0.24 | 0.24 | +0.11 | +84.62% | 5 | 56 | 0.51 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.21 | 0.42 | 0.27 | 0.00 | 0.00% | 0 | 75 | 0.52 | -0.03 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.30 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 85 | 0.49 | -0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.48 | 0.68 | 0.55 | +0.22 | +66.67% | 1 | 338 | 0.47 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 0.76 | 1.00 | 0.85 | +0.35 | +70.00% | 2 | 112 | 0.46 | -0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 1.26 | 1.40 | 1.25 | +0.56 | +81.16% | 519 | 475 | 0.46 | -0.10 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 1.83 | 1.92 | 1.85 | +0.83 | +81.38% | 12 | 1,331 | 0.44 | -0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 2.66 | 2.79 | 2.67 | +1.24 | +86.72% | 26 | 2,387 | 0.44 | -0.17 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 3.75 | 3.90 | 3.77 | +1.70 | +82.13% | 146 | 1,194 | 0.43 | -0.22 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 5.05 | 5.40 | 5.10 | +2.09 | +69.44% | 91 | 829 | 0.43 | -0.28 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 6.85 | 7.15 | 6.97 | +2.74 | +64.78% | 38 | 1,041 | 0.43 | -0.35 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 8.90 | 9.30 | 9.07 | +3.39 | +59.69% | 86 | 1,545 | 0.42 | -0.42 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 11.50 | 11.80 | 11.34 | +3.57 | +45.95% | 56 | 672 | 0.42 | -0.49 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 12.00 | 14.95 | 14.30 | +4.30 | +43.00% | 73 | 958 | 0.42 | -0.56 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 16.65 | 18.15 | 17.70 | +5.05 | +39.93% | 22 | 884 | 0.41 | -0.63 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 21.10 | 22.90 | 15.77 | 0.00 | 0.00% | 0 | 438 | 0.44 | -0.70 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 23.00 | 26.10 | 18.40 | 0.00 | 0.00% | 0 | 75 | 0.42 | -0.75 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 28.70 | 30.40 | 21.10 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.80 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 33.35 | 34.70 | 26.80 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.84 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 42.10 | 43.30 | 30.85 | 0.00 | 0.00% | 0 | 52 | 0.37 | -0.90 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 51.50 | 53.55 | 57.83 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.03 | 1/17/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 61.55 | 63.35 | 47.10 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 69.85 | 74.00 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 80.00 | 84.15 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 260.00 | 91.55 | 93.40 | 95.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 101.40 | 103.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |