Options Chain for ORACLE CORP COM (ORCL) - $152.37 as of 3/5/2026 2:57:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.35 | 72.05 | 70.20 | % | 0.83 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.04 | 3/5/2026 2:59:08 PM EST | |||
| 90.00 | 63.50 | 67.20 | 65.35 | % | 0.73 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.04 | 3/5/2026 2:59:08 PM EST | |||
| 95.00 | 59.05 | 62.35 | 60.70 | % | 0.64 | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.06 | 3/5/2026 2:59:08 PM EST | |||
| 100.00 | 54.50 | 58.00 | 56.25 | 56.10 | % | 0.56 | 2 | 0 | 1.09 | 0.93 | 0.00 | -0.07 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 105.00 | 49.90 | 53.30 | 51.60 | 51.50 | % | 0.49 | 28 | 0 | 0.79 | 0.91 | 0.00 | -0.08 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 110.00 | 45.50 | 48.55 | 47.03 | % | 0.43 | 0 | 0 | 0.79 | 0.89 | 0.00 | -0.09 | 3/5/2026 2:59:08 PM EST | |||
| 115.00 | 41.05 | 44.25 | 42.65 | % | 0.37 | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.10 | 3/5/2026 2:59:08 PM EST | |||
| 120.00 | 36.45 | 39.70 | 38.08 | % | 0.32 | 0 | 0 | 0.76 | 0.84 | 0.01 | -0.11 | 3/5/2026 2:59:08 PM EST | |||
| 125.00 | 32.30 | 35.70 | 34.00 | % | 0.27 | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.12 | 3/5/2026 2:59:08 PM EST | |||
| 130.00 | 28.40 | 32.15 | 30.28 | % | 0.23 | 0 | 0 | 0.71 | 0.77 | 0.01 | -0.12 | 3/5/2026 2:59:08 PM EST | |||
| 135.00 | 24.75 | 28.45 | 26.60 | % | 0.20 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.13 | 3/5/2026 2:59:08 PM EST | |||
| 140.00 | 21.25 | 24.95 | 23.10 | 22.35 | % | 0.17 | 2 | 0 | 0.69 | 0.68 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 145.00 | 18.25 | 22.10 | 20.18 | % | 0.14 | 0 | 0 | 0.69 | 0.63 | 0.01 | -0.14 | 3/5/2026 2:59:08 PM EST | |||
| 150.00 | 15.30 | 18.70 | 17.00 | 18.04 | % | 0.11 | 8 | 0 | 0.68 | 0.58 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 155.00 | 12.90 | 16.60 | 14.75 | 13.62 | % | 0.10 | 22 | 0 | 0.66 | 0.53 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 160.00 | 10.70 | 14.30 | 12.50 | 13.04 | % | 0.08 | 4 | 0 | 0.67 | 0.47 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 165.00 | 8.65 | 12.05 | 10.35 | 11.10 | % | 0.06 | 7 | 0 | 0.66 | 0.42 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 170.00 | 6.90 | 10.65 | 8.78 | 9.00 | % | 0.05 | 2 | 0 | 0.62 | 0.37 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 175.00 | 5.45 | 9.55 | 7.50 | 7.12 | % | 0.04 | 2 | 0 | 0.66 | 0.32 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 180.00 | 4.30 | 8.35 | 6.33 | 4.30 | % | 0.04 | 11 | 0 | 0.65 | 0.28 | 0.01 | -0.12 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 185.00 | 3.25 | 5.60 | 4.43 | % | 0.02 | 0 | 0 | 0.61 | 0.24 | 0.01 | -0.11 | 3/5/2026 2:59:08 PM EST | |||
| 190.00 | 3.70 | 4.80 | 4.25 | 4.00 | % | 0.02 | 7 | 0 | 0.64 | 0.21 | 0.01 | -0.10 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 195.00 | 2.99 | 5.55 | 4.27 | % | 0.02 | 0 | 0 | 0.69 | 0.18 | 0.01 | -0.09 | 3/5/2026 2:59:08 PM EST | |||
| 200.00 | 2.53 | 4.10 | 3.32 | 3.12 | % | 0.02 | 9 | 0 | 0.69 | 0.16 | 0.01 | -0.09 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 205.00 | 0.37 | 4.50 | 2.44 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.01 | -0.09 | 3/5/2026 2:59:08 PM EST | |||
| 210.00 | 1.69 | 3.50 | 2.60 | % | 0.01 | 0 | 0 | 0.70 | 0.12 | 0.01 | -0.07 | 3/5/2026 2:59:08 PM EST | |||
| 215.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.00 | -0.06 | 3/5/2026 2:59:08 PM EST | |||
| 220.00 | 1.12 | 2.96 | 2.04 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.00 | -0.06 | 3/5/2026 2:59:08 PM EST | |||
| 225.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.00 | -0.05 | 3/5/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.04 | 3/5/2026 2:59:08 PM EST | |||
| 90.00 | 0.28 | 2.75 | 1.52 | % | 0.02 | 0 | 0 | 1.20 | -0.04 | 0.00 | -0.04 | 3/5/2026 2:59:08 PM EST | |||
| 95.00 | 0.78 | 3.00 | 1.89 | % | 0.02 | 0 | 0 | 0.97 | -0.06 | 0.00 | -0.06 | 3/5/2026 2:59:08 PM EST | |||
| 100.00 | 1.03 | 3.30 | 2.17 | % | 0.02 | 0 | 0 | 0.93 | -0.07 | 0.00 | -0.07 | 3/5/2026 2:59:08 PM EST | |||
| 105.00 | 1.36 | 3.65 | 2.51 | % | 0.02 | 0 | 0 | 0.88 | -0.09 | 0.00 | -0.08 | 3/5/2026 2:59:08 PM EST | |||
| 110.00 | 1.74 | 4.10 | 2.92 | % | 0.03 | 0 | 0 | 0.85 | -0.11 | 0.00 | -0.09 | 3/5/2026 2:59:08 PM EST | |||
| 115.00 | 2.32 | 4.70 | 3.51 | 2.75 | % | 0.03 | 1 | 0 | 0.82 | -0.14 | 0.00 | -0.10 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 120.00 | 2.96 | 5.40 | 4.18 | 3.55 | % | 0.03 | 1 | 0 | 0.79 | -0.16 | 0.01 | -0.11 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 125.00 | 3.80 | 6.30 | 5.05 | 4.28 | % | 0.04 | 1 | 0 | 0.76 | -0.19 | 0.01 | -0.12 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 130.00 | 3.80 | 7.40 | 5.60 | % | 0.04 | 0 | 0 | 0.70 | -0.23 | 0.01 | -0.12 | 3/5/2026 2:59:08 PM EST | |||
| 135.00 | 4.95 | 8.75 | 6.85 | 6.80 | % | 0.05 | 2 | 0 | 0.71 | -0.27 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 140.00 | 6.85 | 10.35 | 8.60 | % | 0.06 | 0 | 0 | 0.68 | -0.32 | 0.01 | -0.14 | 3/5/2026 2:59:08 PM EST | |||
| 145.00 | 8.80 | 12.20 | 10.50 | % | 0.07 | 0 | 0 | 0.67 | -0.37 | 0.01 | -0.14 | 3/5/2026 2:59:08 PM EST | |||
| 150.00 | 10.40 | 13.65 | 12.03 | 14.00 | % | 0.08 | 3 | 0 | 0.66 | -0.42 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 155.00 | 12.95 | 16.90 | 14.93 | 15.75 | % | 0.10 | 1 | 0 | 0.66 | -0.47 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 160.00 | 16.00 | 19.60 | 17.80 | 16.78 | % | 0.11 | 1 | 0 | 0.66 | -0.53 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 165.00 | 19.05 | 20.90 | 19.98 | 20.59 | % | 0.12 | 1 | 0 | 0.64 | -0.58 | 0.01 | -0.14 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 170.00 | 22.35 | 25.95 | 24.15 | % | 0.14 | 0 | 0 | 0.65 | -0.63 | 0.01 | -0.13 | 3/5/2026 2:59:08 PM EST | |||
| 175.00 | 25.85 | 29.50 | 27.68 | 28.50 | % | 0.16 | 5 | 0 | 0.65 | -0.68 | 0.01 | -0.13 | 3/5/2026 | 3/5/2026 2:59:08 PM EST | |
| 180.00 | 29.80 | 33.30 | 31.55 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.12 | 3/5/2026 2:59:08 PM EST | |||
| 185.00 | 33.70 | 37.10 | 35.40 | % | 0.19 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.11 | 3/5/2026 2:59:08 PM EST | |||
| 190.00 | 37.95 | 41.20 | 39.58 | % | 0.21 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.10 | 3/5/2026 2:59:08 PM EST | |||
| 195.00 | 42.30 | 45.45 | 43.88 | % | 0.23 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.09 | 3/5/2026 2:59:08 PM EST | |||
| 200.00 | 46.65 | 49.80 | 48.23 | % | 0.24 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.09 | 3/5/2026 2:59:08 PM EST | |||
| 205.00 | 51.20 | 54.30 | 52.75 | % | 0.26 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.09 | 3/5/2026 2:59:08 PM EST | |||
| 210.00 | 55.75 | 58.85 | 57.30 | % | 0.27 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.07 | 3/5/2026 2:59:08 PM EST | |||
| 215.00 | 60.65 | 63.50 | 62.08 | % | 0.29 | 0 | 0 | 0.81 | -0.90 | 0.00 | -0.06 | 3/5/2026 2:59:08 PM EST | |||
| 220.00 | 65.35 | 68.20 | 66.78 | % | 0.30 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.06 | 3/5/2026 2:59:08 PM EST | |||
| 225.00 | 70.25 | 72.95 | 71.60 | 73.70 | % | 0.32 | 1 | 0 | 0.85 | -0.93 | 0.00 | -0.05 | 3/5/2026 | 3/5/2026 2:59:08 PM EST |