Options Chain for ORACLE CORP COM (ORCL) - $140.87 as of 3/28/2025 8:38:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 59.85 | 61.55 | 61.62 | % | 2 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 85.00 | 55.10 | 56.55 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 50.00 | 51.65 | 52.50 | -6.35 | -10.79% | 2 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 44.95 | 46.90 | 47.73 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 40.25 | 42.20 | 55.56 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 35.30 | 37.10 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 30.40 | 32.35 | 43.11 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.95 | 0.00 | -0.03 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 25.90 | 28.75 | 33.10 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.92 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 22.10 | 23.10 | 21.45 | -5.42 | -20.18% | 1,495 | 11 | 0.44 | 0.88 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 17.95 | 18.30 | 17.55 | -7.95 | -31.18% | 3 | 14 | 0.39 | 0.83 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 14.10 | 15.35 | 14.60 | -8.56 | -36.96% | 1 | 80 | 0.38 | 0.75 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 10.85 | 11.15 | 10.45 | -3.59 | -25.57% | 76 | 97 | 0.38 | 0.65 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 7.90 | 8.30 | 7.90 | -2.73 | -25.69% | 1,205 | 339 | 0.36 | 0.55 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 5.50 | 6.15 | 5.23 | -2.60 | -33.21% | 306 | 178 | 0.35 | 0.44 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 3.10 | 3.85 | 3.67 | -1.88 | -33.88% | 295 | 2,128 | 0.35 | 0.33 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 2.34 | 2.54 | 2.35 | -1.30 | -35.62% | 705 | 3,927 | 0.34 | 0.24 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 1.43 | 1.57 | 1.50 | -0.82 | -35.35% | 444 | 3,175 | 0.34 | 0.16 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 0.87 | 0.97 | 0.80 | -0.62 | -43.67% | 155 | 2,625 | 0.34 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 0.53 | 0.66 | 0.55 | -0.28 | -33.74% | 141 | 2,688 | 0.35 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 0.30 | 0.44 | 0.36 | -0.20 | -35.72% | 178 | 1,655 | 0.35 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 0.20 | 0.41 | 0.22 | -0.13 | -37.15% | 54 | 1,339 | 0.37 | 0.04 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 0.05 | 0.24 | 0.18 | -0.07 | -28.00% | 12 | 1,540 | 0.36 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 0.05 | 0.35 | 0.15 | -0.07 | -31.82% | 1 | 863 | 0.39 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 0.07 | 1.27 | 0.18 | 0.00 | 0.00% | 3 | 414 | 0.75 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 0.06 | 0.16 | 0.08 | -0.04 | -33.34% | 244 | 23,430 | 0.43 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.40 | 0.11 | +0.01 | +10.00% | 8 | 22,664 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.39 | 0.03 | -0.15 | -83.34% | 1 | 645 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 194 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 75 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 921 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 300 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.73 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 0.04 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.49 | -0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.10 | 0.48 | 0.27 | +0.14 | +107.70% | 2 | 47 | 0.45 | -0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.21 | 0.55 | 0.48 | +0.18 | +60.00% | 20 | 78 | 0.41 | -0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.55 | 0.93 | 0.81 | +0.34 | +72.34% | 45 | 123 | 0.41 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 1.20 | 1.32 | 1.29 | +0.57 | +79.17% | 109 | 1,566 | 0.40 | -0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 1.98 | 2.08 | 2.10 | +0.96 | +84.22% | 62 | 3,788 | 0.39 | -0.17 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 3.10 | 3.20 | 3.15 | +1.31 | +71.20% | 235 | 1,762 | 0.38 | -0.25 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 4.55 | 4.80 | 4.80 | +1.92 | +66.67% | 575 | 6,047 | 0.37 | -0.35 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 6.70 | 7.40 | 6.85 | +2.43 | +54.98% | 461 | 14,377 | 0.36 | -0.45 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 8.65 | 10.30 | 9.67 | +3.30 | +51.81% | 171 | 3,648 | 0.35 | -0.56 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 12.30 | 12.75 | 12.90 | +3.88 | +43.02% | 103 | 3,996 | 0.34 | -0.67 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 15.60 | 16.50 | 16.64 | +4.44 | +36.40% | 17 | 1,034 | 0.32 | -0.76 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 160.00 | 19.85 | 21.60 | 20.87 | +5.06 | +32.01% | 26 | 3,013 | 0.36 | -0.84 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 165.00 | 24.75 | 25.50 | 25.55 | +5.57 | +27.88% | 33 | 719 | 0.36 | -0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 170.00 | 29.25 | 30.30 | 30.48 | +7.38 | +31.95% | 16 | 1,506 | 0.36 | -0.92 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 175.00 | 33.90 | 35.95 | 34.92 | +4.84 | +16.09% | 3 | 618 | 0.47 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 180.00 | 38.95 | 40.65 | 39.89 | +8.99 | +29.10% | 10 | 285 | 0.50 | -0.96 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 185.00 | 43.00 | 45.70 | 39.44 | 0.00 | 0.00% | 0 | 199 | 0.53 | -0.97 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 190.00 | 48.80 | 50.45 | 42.18 | 0.00 | 0.00% | 0 | 127 | 0.56 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 195.00 | 53.65 | 55.70 | 34.80 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 200.00 | 58.70 | 60.60 | 31.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:50 PM EST |
| 210.00 | 68.65 | 70.65 | 40.05 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:50 PM EST |
| 220.00 | 78.70 | 80.55 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:50 PM EST |
| 230.00 | 87.80 | 90.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 240.00 | 98.50 | 100.55 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 250.00 | 108.45 | 110.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 260.00 | 118.35 | 120.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 270.00 | 128.55 | 130.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |