Options Chain for ORACLE CORP COM (ORCL) - $155.75 as of 2/13/2026 6:46:47 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 | 78.90 | 82.60 | 80.75 | % | 1.01 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 85.00 | 74.20 | 77.80 | 76.00 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 90.00 | 69.20 | 73.25 | 71.23 | % | 0.79 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 95.00 | 64.35 | 68.10 | 66.23 | % | 0.70 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 100.00 | 59.60 | 63.35 | 61.48 | % | 0.61 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 105.00 | 55.30 | 58.65 | 56.98 | % | 0.54 | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 110.00 | 50.25 | 54.00 | 52.13 | % | 0.47 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.06 | 2/13/2026 3:59:44 PM EST | |||
| 115.00 | 45.70 | 49.45 | 47.58 | % | 0.41 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.06 | 2/13/2026 3:59:44 PM EST | |||
| 120.00 | 41.90 | 44.75 | 43.33 | % | 0.36 | 0 | 0 | 0.77 | 0.89 | 0.00 | -0.08 | 2/13/2026 3:59:44 PM EST | |||
| 125.00 | 37.80 | 40.50 | 39.15 | % | 0.31 | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.09 | 2/13/2026 3:59:44 PM EST | |||
| 130.00 | 33.55 | 36.30 | 34.93 | % | 0.27 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.11 | 2/13/2026 3:59:44 PM EST | |||
| 135.00 | 29.95 | 31.70 | 30.83 | 31.00 | % | 0.23 | 2 | 0 | 0.70 | 0.79 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 140.00 | 25.60 | 29.10 | 27.35 | % | 0.20 | 0 | 0 | 0.69 | 0.75 | 0.01 | -0.14 | 2/13/2026 3:59:44 PM EST | |||
| 145.00 | 23.20 | 25.20 | 24.20 | 23.75 | % | 0.17 | 2 | 0 | 0.68 | 0.70 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 150.00 | 19.45 | 22.85 | 21.15 | 22.21 | % | 0.14 | 3 | 0 | 0.68 | 0.66 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 155.00 | 17.55 | 19.30 | 18.43 | 18.00 | +2.86 | +18.89% | 0.12 | 2 | 1 | 0.68 | 0.61 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 160.00 | 14.90 | 16.70 | 15.80 | 16.32 | % | 0.10 | 2 | 0 | 0.67 | 0.56 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 165.00 | 12.25 | 15.50 | 13.88 | 13.95 | % | 0.08 | 4 | 0 | 0.67 | 0.51 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 170.00 | 10.75 | 12.25 | 11.50 | 11.75 | +2.08 | +21.51% | 0.07 | 2 | 3 | 0.65 | 0.46 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 175.00 | 9.10 | 11.05 | 10.08 | 9.50 | +2.00 | +26.67% | 0.06 | 1 | 3 | 0.67 | 0.41 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 180.00 | 7.60 | 9.10 | 8.35 | 8.50 | +2.80 | +49.13% | 0.05 | 14 | 1 | 0.65 | 0.36 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 185.00 | 4.65 | 7.40 | 6.03 | 7.00 | % | 0.03 | 1 | 0 | 0.60 | 0.32 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 190.00 | 4.20 | 6.90 | 5.55 | 5.70 | +0.95 | +20.00% | 0.03 | 11 | 1 | 0.63 | 0.28 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 195.00 | 2.65 | 5.75 | 4.20 | 4.35 | % | 0.02 | 2 | 0 | 0.60 | 0.24 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 200.00 | 3.40 | 4.65 | 4.03 | 3.75 | +0.66 | +21.36% | 0.02 | 7 | 1 | 0.64 | 0.20 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 205.00 | 2.32 | 3.45 | 2.89 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.01 | -0.10 | 2/13/2026 3:59:44 PM EST | |||
| 210.00 | 2.06 | 4.35 | 3.21 | 2.70 | -0.05 | -1.82% | 0.02 | 3 | 3 | 0.67 | 0.15 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 215.00 | 1.68 | 3.70 | 2.69 | % | 0.01 | 0 | 0 | 0.67 | 0.12 | 0.01 | -0.08 | 2/13/2026 3:59:44 PM EST | |||
| 220.00 | 1.37 | 2.57 | 1.97 | 1.71 | % | 0.01 | 10 | 0 | 0.65 | 0.10 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 225.00 | 0.07 | 2.43 | 1.25 | 2.43 | % | 0.01 | 1 | 0 | 0.55 | 0.08 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:44 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 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 85.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 95.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.03 | 2/13/2026 3:59:44 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | -0.04 | 0.00 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 110.00 | 0.00 | 2.37 | 1.19 | 2.10 | +0.05 | +2.44% | 0.01 | 1 | 1 | 0.88 | -0.05 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 115.00 | 1.01 | 2.26 | 1.64 | 1.72 | % | 0.01 | 1 | 0 | 0.71 | -0.08 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 120.00 | 1.54 | 2.96 | 2.25 | 2.29 | -1.12 | -32.85% | 0.02 | 1 | 2 | 0.69 | -0.11 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 125.00 | 2.02 | 3.85 | 2.94 | % | 0.02 | 0 | 0 | 0.69 | -0.14 | 0.01 | -0.09 | 2/13/2026 3:59:44 PM EST | |||
| 130.00 | 2.41 | 4.85 | 3.63 | % | 0.03 | 0 | 0 | 0.66 | -0.17 | 0.01 | -0.11 | 2/13/2026 3:59:44 PM EST | |||
| 135.00 | 4.55 | 6.15 | 5.35 | 6.12 | % | 0.04 | 12 | 0 | 0.69 | -0.21 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 140.00 | 5.90 | 8.20 | 7.05 | 6.28 | % | 0.05 | 1 | 0 | 0.70 | -0.25 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 145.00 | 7.75 | 9.40 | 8.58 | 9.01 | % | 0.06 | 2 | 0 | 0.69 | -0.30 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 150.00 | 9.60 | 11.50 | 10.55 | 10.25 | -1.47 | -12.55% | 0.07 | 8 | 2 | 0.68 | -0.34 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 155.00 | 11.85 | 13.25 | 12.55 | 12.34 | % | 0.08 | 8 | 0 | 0.67 | -0.39 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 160.00 | 13.15 | 16.70 | 14.93 | 14.81 | -1.49 | -9.15% | 0.09 | 2 | 4 | 0.66 | -0.44 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 165.00 | 16.80 | 18.20 | 17.50 | 16.60 | % | 0.11 | 7 | 0 | 0.66 | -0.49 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 170.00 | 18.80 | 22.60 | 20.70 | % | 0.12 | 0 | 0 | 0.66 | -0.54 | 0.01 | -0.17 | 2/13/2026 3:59:44 PM EST | |||
| 175.00 | 21.90 | 25.30 | 23.60 | 25.11 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.65 | -0.59 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 180.00 | 25.40 | 28.50 | 26.95 | 27.10 | % | 0.15 | 4 | 0 | 0.64 | -0.64 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 185.00 | 28.70 | 32.65 | 30.68 | 30.53 | -1.81 | -5.60% | 0.17 | 5 | 3 | 0.64 | -0.68 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 190.00 | 32.70 | 36.70 | 34.70 | 34.19 | -2.79 | -7.55% | 0.18 | 4 | 1 | 0.65 | -0.72 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 195.00 | 36.70 | 40.15 | 38.43 | % | 0.20 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.12 | 2/13/2026 3:59:44 PM EST | |||
| 200.00 | 41.50 | 44.40 | 42.95 | % | 0.21 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.11 | 2/13/2026 3:59:44 PM EST | |||
| 205.00 | 45.90 | 48.70 | 47.30 | % | 0.23 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.10 | 2/13/2026 3:59:44 PM EST | |||
| 210.00 | 50.50 | 53.55 | 52.03 | % | 0.25 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.09 | 2/13/2026 3:59:44 PM EST | |||
| 215.00 | 54.95 | 58.15 | 56.55 | % | 0.26 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.08 | 2/13/2026 3:59:44 PM EST | |||
| 220.00 | 59.60 | 62.65 | 61.13 | % | 0.28 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.07 | 2/13/2026 3:59:44 PM EST | |||
| 225.00 | 64.15 | 67.45 | 65.80 | 69.26 | -3.07 | -4.25% | 0.29 | 1 | 0 | 0.82 | -0.92 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |