Options Chain for ORACLE CORP COM (ORCL) - $150.94 as of 3/7/2025 3:01:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 64.00 | 67.90 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 95.00 | 59.10 | 62.90 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 100.00 | 54.20 | 57.95 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 105.00 | 49.35 | 53.25 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 110.00 | 44.60 | 48.40 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 3/7/2025 3:59:53 PM EST | |||
| 115.00 | 40.35 | 43.30 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.05 | 3/7/2025 3:59:53 PM EST | |||
| 120.00 | 35.45 | 39.15 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.06 | 3/7/2025 3:59:53 PM EST | |||
| 125.00 | 31.30 | 33.95 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.07 | 3/7/2025 3:59:53 PM EST | |||
| 130.00 | 27.10 | 29.20 | 27.25 | -0.25 | -0.91% | 1 | 1 | 0.52 | 0.84 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 135.00 | 22.85 | 25.85 | % | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.09 | 3/7/2025 3:59:53 PM EST | |||
| 140.00 | 19.50 | 21.35 | % | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.10 | 3/7/2025 3:59:53 PM EST | |||
| 145.00 | 16.40 | 18.20 | 17.19 | -1.31 | -7.09% | 3 | 2 | 0.51 | 0.69 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 150.00 | 13.35 | 15.75 | % | 0 | 0 | 0.51 | 0.62 | 0.01 | -0.11 | 3/7/2025 3:59:53 PM EST | |||
| 155.00 | 10.90 | 12.85 | 11.31 | +2.41 | +27.08% | 2 | 10 | 0.51 | 0.55 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 160.00 | 8.70 | 10.55 | 9.20 | +1.95 | +26.90% | 67 | 1 | 0.50 | 0.47 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 165.00 | 6.05 | 7.65 | 7.10 | +0.30 | +4.42% | 4 | 1 | 0.46 | 0.39 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 170.00 | 4.45 | 5.80 | 5.00 | % | 3 | 0 | 0.45 | 0.31 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 175.00 | 3.55 | 4.85 | 3.03 | -0.22 | -6.77% | 6 | 2 | 0.47 | 0.24 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 180.00 | 2.68 | 4.20 | 3.03 | +0.96 | +46.38% | 5 | 12 | 0.48 | 0.20 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 185.00 | 1.95 | 2.58 | 2.35 | +0.10 | +4.45% | 1 | 2 | 0.46 | 0.16 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 190.00 | 1.26 | 1.87 | 2.00 | % | 2 | 0 | 0.45 | 0.14 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 195.00 | 0.78 | 1.44 | 1.04 | % | 4 | 0 | 0.44 | 0.13 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 200.00 | 0.53 | 1.00 | % | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.06 | 3/7/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.63 | % | 0 | 0 | 0.56 | 0.07 | 0.00 | -0.04 | 3/7/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.45 | % | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.38 | % | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.29 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.26 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.23 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.21 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.23 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.29 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.38 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.51 | % | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 110.00 | 0.36 | 2.69 | % | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.04 | 3/7/2025 3:59:53 PM EST | |||
| 115.00 | 0.67 | 1.13 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.07 | 0.00 | -0.05 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 120.00 | 0.99 | 1.53 | 1.38 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.06 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 125.00 | 1.54 | 2.11 | 2.33 | -0.08 | -3.32% | 2 | 2 | 0.55 | -0.12 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 130.00 | 2.29 | 3.10 | 2.58 | -0.75 | -22.53% | 9 | 2 | 0.54 | -0.16 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 135.00 | 2.87 | 4.55 | 3.57 | % | 4 | 0 | 0.53 | -0.20 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 140.00 | 4.30 | 5.15 | 5.15 | +0.30 | +6.19% | 15 | 1 | 0.50 | -0.25 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 145.00 | 4.90 | 8.00 | 6.52 | -0.01 | -0.16% | 7 | 3 | 0.50 | -0.31 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 150.00 | 7.25 | 9.45 | 10.62 | +2.22 | +26.43% | 2 | 2 | 0.50 | -0.38 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 155.00 | 9.10 | 11.40 | 10.65 | -0.40 | -3.62% | 6 | 2 | 0.47 | -0.45 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 160.00 | 12.05 | 13.55 | 13.55 | -1.97 | -12.70% | 2 | 4 | 0.46 | -0.53 | 0.02 | -0.11 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 165.00 | 14.45 | 17.55 | 16.60 | % | 13 | 0 | 0.46 | -0.61 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 170.00 | 17.95 | 20.70 | 20.29 | % | 1 | 0 | 0.46 | -0.69 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 175.00 | 21.55 | 24.55 | % | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.08 | 3/7/2025 3:59:53 PM EST | |||
| 180.00 | 25.15 | 28.65 | % | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.07 | 3/7/2025 3:59:53 PM EST | |||
| 185.00 | 29.80 | 33.00 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.06 | 3/7/2025 3:59:53 PM EST | |||
| 190.00 | 33.70 | 37.10 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.06 | 3/7/2025 3:59:53 PM EST | |||
| 195.00 | 38.50 | 41.60 | % | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.06 | 3/7/2025 3:59:53 PM EST | |||
| 200.00 | 43.10 | 46.45 | % | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.06 | 3/7/2025 3:59:53 PM EST | |||
| 205.00 | 47.85 | 51.70 | % | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.04 | 3/7/2025 3:59:53 PM EST | |||
| 210.00 | 52.85 | 56.60 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 215.00 | 57.95 | 60.95 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 220.00 | 62.60 | 66.40 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 225.00 | 67.65 | 71.55 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 230.00 | 72.55 | 76.60 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 235.00 | 77.55 | 81.45 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST |