Options Chain for ORACLE CORP COM (ORCL) - $148.26 as of 3/25/2026 5:06:19 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 | 59.10 | 62.95 | 61.03 | 61.44 | -2.56 | -4.00% | 0.72 | 4 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 90.00 | 54.70 | 58.25 | 56.48 | 64.74 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 95.00 | 49.60 | 52.25 | 50.93 | % | 0.54 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 100.00 | 44.80 | 47.30 | 46.05 | % | 0.46 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 105.00 | 40.20 | 42.20 | 41.20 | 41.00 | -3.25 | -7.35% | 0.39 | 3 | 5 | 0.81 | 0.95 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 110.00 | 35.55 | 38.10 | 36.83 | % | 0.33 | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 115.00 | 32.10 | 33.50 | 32.80 | 33.05 | -1.72 | -4.95% | 0.29 | 2 | 0 | 0.68 | 0.90 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 120.00 | 26.65 | 29.20 | 27.93 | 30.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.60 | 0.86 | 0.01 | -0.08 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 125.00 | 22.65 | 25.00 | 23.83 | 26.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.56 | 0.82 | 0.01 | -0.09 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 130.00 | 18.90 | 20.40 | 19.65 | % | 0.15 | 0 | 1 | 0.56 | 0.77 | 0.01 | -0.11 | 3/25/2026 3:59:54 PM EST | |||
| 135.00 | 15.15 | 16.90 | 16.03 | 15.70 | -2.15 | -12.05% | 0.12 | 6 | 81 | 0.54 | 0.70 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 140.00 | 12.00 | 13.65 | 12.83 | 12.44 | -2.31 | -15.67% | 0.09 | 1 | 122 | 0.53 | 0.63 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 145.00 | 9.30 | 10.40 | 9.85 | 10.05 | -0.95 | -8.64% | 0.07 | 49 | 90 | 0.51 | 0.55 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 150.00 | 7.40 | 8.25 | 7.83 | 7.35 | -1.41 | -16.10% | 0.05 | 85 | 351 | 0.52 | 0.46 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 155.00 | 4.90 | 6.25 | 5.58 | 5.78 | -1.12 | -16.24% | 0.04 | 41 | 282 | 0.49 | 0.38 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 160.00 | 3.40 | 4.75 | 4.08 | 4.20 | -0.80 | -16.00% | 0.03 | 94 | 104 | 0.49 | 0.31 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 165.00 | 2.75 | 3.45 | 3.10 | 3.05 | -0.45 | -12.86% | 0.02 | 6,500 | 3,291 | 0.50 | 0.24 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 170.00 | 1.93 | 2.20 | 2.07 | 2.02 | -0.55 | -21.41% | 0.01 | 107 | 291 | 0.48 | 0.19 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 175.00 | 1.20 | 1.60 | 1.40 | 1.45 | -0.31 | -17.62% | 0.01 | 88 | 3,891 | 0.48 | 0.14 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 180.00 | 0.75 | 1.26 | 1.01 | 1.05 | -0.23 | -17.97% | 0.01 | 307 | 3,011 | 0.48 | 0.10 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 185.00 | 0.48 | 0.92 | 0.70 | 0.70 | -0.15 | -17.65% | 0.00 | 33 | 251 | 0.48 | 0.07 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 190.00 | 0.28 | 0.53 | 0.41 | 0.47 | -0.13 | -21.67% | 0.00 | 35 | 445 | 0.47 | 0.04 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 195.00 | 0.25 | 0.65 | 0.45 | 0.49 | +0.07 | +16.67% | 0.00 | 2 | 60 | 0.51 | 0.03 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 200.00 | 0.24 | 0.52 | 0.38 | 0.26 | -0.03 | -10.35% | 0.00 | 82 | 113 | 0.53 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 205.00 | 0.01 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.45 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.41 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 215.00 | 0.10 | 0.45 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 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 | 2.22 | 1.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | -0.02 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 100.00 | 0.25 | 0.81 | 0.53 | 0.52 | +0.03 | +6.13% | 0.01 | 4 | 51 | 0.70 | -0.03 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 105.00 | 0.21 | 1.21 | 0.71 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | -0.05 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 110.00 | 0.71 | 1.25 | 0.98 | 1.01 | +0.02 | +2.02% | 0.01 | 21 | 68 | 0.64 | -0.07 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 115.00 | 1.43 | 1.60 | 1.52 | 1.59 | +0.13 | +8.91% | 0.01 | 28 | 87 | 0.63 | -0.10 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 120.00 | 1.87 | 2.28 | 2.08 | 2.07 | +0.07 | +3.50% | 0.02 | 9 | 64 | 0.62 | -0.14 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 125.00 | 2.66 | 3.15 | 2.91 | 3.00 | +0.29 | +10.71% | 0.02 | 36 | 183 | 0.59 | -0.18 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 130.00 | 3.65 | 4.25 | 3.95 | 4.18 | +0.57 | +15.79% | 0.03 | 50 | 111 | 0.57 | -0.23 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 135.00 | 5.05 | 5.60 | 5.33 | 4.90 | -0.06 | -1.21% | 0.04 | 22 | 109 | 0.55 | -0.30 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 140.00 | 6.35 | 7.35 | 6.85 | 7.35 | +0.91 | +14.13% | 0.05 | 24 | 169 | 0.53 | -0.37 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 145.00 | 8.70 | 9.40 | 9.05 | 9.60 | +0.93 | +10.73% | 0.06 | 70 | 178 | 0.52 | -0.45 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 150.00 | 11.00 | 12.60 | 11.80 | 12.20 | +1.11 | +10.01% | 0.08 | 248 | 178 | 0.52 | -0.54 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 155.00 | 13.95 | 15.60 | 14.78 | 15.00 | +1.75 | +13.21% | 0.10 | 13 | 802 | 0.51 | -0.62 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 160.00 | 17.55 | 18.95 | 18.25 | 17.40 | +0.95 | +5.78% | 0.11 | 3 | 49 | 0.50 | -0.69 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 165.00 | 21.20 | 22.75 | 21.98 | % | 0.13 | 0 | 41 | 0.49 | -0.76 | 0.01 | -0.10 | 3/25/2026 3:59:54 PM EST | |||
| 170.00 | 25.10 | 26.75 | 25.93 | 25.02 | +5.73 | +29.71% | 0.15 | 23 | 17 | 0.48 | -0.81 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 175.00 | 29.90 | 31.35 | 30.63 | 24.82 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.51 | -0.86 | 0.01 | -0.07 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 180.00 | 34.50 | 36.55 | 35.53 | % | 0.20 | 0 | 2 | 0.54 | -0.90 | 0.01 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 185.00 | 38.70 | 41.25 | 39.98 | 40.00 | % | 0.22 | 1 | 3 | 0.67 | -0.93 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 190.00 | 43.50 | 46.05 | 44.78 | 36.57 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.70 | -0.96 | 0.00 | -0.03 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 195.00 | 48.35 | 51.15 | 49.75 | % | 0.26 | 0 | 3 | 0.76 | -0.97 | 0.00 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 200.00 | 53.30 | 55.85 | 54.58 | % | 0.27 | 0 | 2 | 0.77 | -0.98 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 205.00 | 58.05 | 61.35 | 59.70 | % | 0.29 | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 210.00 | 62.25 | 66.30 | 64.28 | % | 0.31 | 0 | 1 | 0.83 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 215.00 | 68.05 | 71.25 | 69.65 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 220.00 | 73.00 | 75.70 | 74.35 | % | 0.34 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 225.00 | 77.85 | 81.25 | 79.55 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 230.00 | 82.25 | 86.20 | 84.23 | % | 0.37 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 235.00 | 87.25 | 91.20 | 89.23 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 240.00 | 92.25 | 96.20 | 94.23 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 245.00 | 97.10 | 101.20 | 99.15 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 250.00 | 102.25 | 105.90 | 104.08 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST |