Options Chain for ORACLE CORP COM (ORCL) - $163.12 as of 3/12/2026 3:51:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.25 | 71.25 | 69.75 | % | 0.78 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 95.00 | 63.70 | 66.40 | 65.05 | % | 0.68 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:55 PM EST | |||
| 100.00 | 58.70 | 61.60 | 60.15 | % | 0.60 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 105.00 | 53.70 | 56.85 | 55.28 | % | 0.53 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 110.00 | 49.45 | 52.15 | 50.80 | % | 0.46 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 115.00 | 45.05 | 47.50 | 46.28 | % | 0.40 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 120.00 | 40.05 | 43.05 | 41.55 | % | 0.35 | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 125.00 | 35.95 | 38.70 | 37.33 | 39.30 | % | 0.30 | 1 | 0 | 0.64 | 0.87 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 130.00 | 31.75 | 34.35 | 33.05 | % | 0.25 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.10 | 3/12/2026 3:59:55 PM EST | |||
| 135.00 | 27.50 | 29.90 | 28.70 | 29.35 | % | 0.21 | 1 | 0 | 0.58 | 0.80 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 140.00 | 23.85 | 26.30 | 25.08 | % | 0.18 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.12 | 3/12/2026 3:59:55 PM EST | |||
| 145.00 | 20.45 | 22.55 | 21.50 | % | 0.15 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.12 | 3/12/2026 3:59:55 PM EST | |||
| 150.00 | 16.35 | 19.75 | 18.05 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.01 | -0.13 | 3/12/2026 3:59:55 PM EST | |||
| 155.00 | 13.40 | 17.20 | 15.30 | % | 0.10 | 0 | 0 | 0.55 | 0.60 | 0.01 | -0.13 | 3/12/2026 3:59:55 PM EST | |||
| 160.00 | 11.65 | 13.90 | 12.78 | % | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.01 | -0.13 | 3/12/2026 3:59:55 PM EST | |||
| 165.00 | 8.85 | 10.65 | 9.75 | 12.30 | % | 0.06 | 1 | 0 | 0.51 | 0.48 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 170.00 | 7.60 | 9.50 | 8.55 | 8.35 | % | 0.05 | 16 | 0 | 0.53 | 0.42 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 175.00 | 5.50 | 8.00 | 6.75 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.01 | -0.12 | 3/12/2026 3:59:55 PM EST | |||
| 180.00 | 4.70 | 6.00 | 5.35 | 6.14 | % | 0.03 | 2 | 0 | 0.52 | 0.30 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 185.00 | 2.99 | 4.95 | 3.97 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.01 | -0.10 | 3/12/2026 3:59:55 PM EST | |||
| 190.00 | 2.74 | 4.40 | 3.57 | 3.62 | % | 0.02 | 7 | 0 | 0.53 | 0.21 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 195.00 | 1.75 | 4.15 | 2.95 | % | 0.02 | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 200.00 | 1.50 | 3.25 | 2.38 | 2.20 | % | 0.01 | 2 | 0 | 0.54 | 0.14 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 205.00 | 0.81 | 2.31 | 1.56 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.01 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 210.00 | 0.79 | 1.93 | 1.36 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 230.00 | 0.13 | 1.30 | 0.72 | 1.30 | % | 0.00 | 1 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.02 | 3/12/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.91 | -0.06 | 0.00 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.87 | -0.07 | 0.00 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 120.00 | 1.15 | 4.00 | 2.58 | 2.15 | % | 0.02 | 10 | 0 | 0.70 | -0.10 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 125.00 | 1.80 | 3.05 | 2.43 | % | 0.02 | 0 | 0 | 0.63 | -0.13 | 0.01 | -0.09 | 3/12/2026 3:59:55 PM EST | |||
| 130.00 | 2.26 | 4.05 | 3.16 | % | 0.02 | 0 | 0 | 0.61 | -0.16 | 0.01 | -0.10 | 3/12/2026 3:59:55 PM EST | |||
| 135.00 | 2.99 | 4.65 | 3.82 | 4.35 | % | 0.03 | 9 | 0 | 0.58 | -0.20 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 140.00 | 4.90 | 6.45 | 5.68 | 5.55 | % | 0.04 | 18 | 0 | 0.61 | -0.24 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 145.00 | 6.20 | 7.80 | 7.00 | 7.06 | % | 0.05 | 10 | 0 | 0.59 | -0.29 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 150.00 | 7.55 | 8.80 | 8.18 | 8.80 | % | 0.05 | 8 | 0 | 0.55 | -0.34 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 155.00 | 8.90 | 11.50 | 10.20 | % | 0.07 | 0 | 0 | 0.54 | -0.40 | 0.01 | -0.13 | 3/12/2026 3:59:55 PM EST | |||
| 160.00 | 11.70 | 13.55 | 12.63 | % | 0.08 | 0 | 0 | 0.54 | -0.46 | 0.01 | -0.13 | 3/12/2026 3:59:55 PM EST | |||
| 165.00 | 14.00 | 16.90 | 15.45 | % | 0.09 | 0 | 0 | 0.54 | -0.52 | 0.01 | -0.13 | 3/12/2026 3:59:55 PM EST | |||
| 170.00 | 17.40 | 19.75 | 18.58 | % | 0.11 | 0 | 0 | 0.53 | -0.58 | 0.01 | -0.13 | 3/12/2026 3:59:55 PM EST | |||
| 175.00 | 20.35 | 23.35 | 21.85 | % | 0.12 | 0 | 0 | 0.53 | -0.64 | 0.01 | -0.12 | 3/12/2026 3:59:55 PM EST | |||
| 180.00 | 24.20 | 26.80 | 25.50 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.11 | 3/12/2026 3:59:55 PM EST | |||
| 185.00 | 27.85 | 30.55 | 29.20 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.10 | 3/12/2026 3:59:55 PM EST | |||
| 190.00 | 32.50 | 34.80 | 33.65 | % | 0.18 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.09 | 3/12/2026 3:59:55 PM EST | |||
| 195.00 | 36.40 | 39.20 | 37.80 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.08 | 3/12/2026 3:59:55 PM EST | |||
| 200.00 | 40.75 | 43.50 | 42.13 | % | 0.21 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.07 | 3/12/2026 3:59:55 PM EST | |||
| 205.00 | 45.30 | 47.90 | 46.60 | % | 0.23 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.06 | 3/12/2026 3:59:55 PM EST | |||
| 210.00 | 50.00 | 52.80 | 51.40 | % | 0.24 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.05 | 3/12/2026 3:59:55 PM EST | |||
| 215.00 | 54.75 | 57.95 | 56.35 | % | 0.26 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.04 | 3/12/2026 3:59:55 PM EST | |||
| 220.00 | 59.55 | 62.70 | 61.13 | % | 0.28 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 225.00 | 64.40 | 67.45 | 65.93 | % | 0.29 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST | |||
| 230.00 | 69.30 | 72.30 | 70.80 | % | 0.31 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 3/12/2026 3:59:55 PM EST |