Options Chain for ORACLE CORP COM (ORCL) - $167.81 as of 2/21/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.60 | 80.70 | 87.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 72.20 | 74.60 | 84.45 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 67.60 | 69.95 | 79.00 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 61.90 | 66.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 57.10 | 61.00 | 58.01 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.98 | 0.00 | -0.02 | 12/31/2024 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 52.50 | 55.20 | 45.19 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.97 | 0.00 | -0.02 | 1/15/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 48.45 | 50.60 | 52.23 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.96 | 0.00 | -0.03 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 43.55 | 45.65 | 39.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.94 | 0.00 | -0.03 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 39.40 | 40.70 | 49.65 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.92 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 35.20 | 35.85 | 44.80 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.89 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 30.80 | 31.55 | 31.50 | -8.80 | -21.84% | 6 | 44 | 0.40 | 0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 26.35 | 27.55 | 39.77 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.82 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 22.70 | 23.85 | 24.22 | -7.78 | -24.32% | 5 | 706 | 0.38 | 0.77 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 19.90 | 20.95 | 27.97 | 0.00 | 0.00% | 0 | 160 | 0.40 | 0.71 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 16.35 | 18.20 | 17.57 | -4.98 | -22.09% | 9 | 244 | 0.40 | 0.65 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 13.65 | 14.40 | 17.43 | -1.92 | -9.93% | 51 | 2,042 | 0.38 | 0.59 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 11.65 | 11.90 | 11.90 | -4.40 | -27.00% | 1,270 | 853 | 0.38 | 0.52 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 9.45 | 9.85 | 9.70 | -3.82 | -28.26% | 118 | 309 | 0.38 | 0.46 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 7.55 | 7.85 | 7.80 | -3.49 | -30.92% | 26 | 705 | 0.38 | 0.39 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 6.00 | 6.25 | 6.15 | -3.00 | -32.79% | 555 | 684 | 0.37 | 0.33 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 4.80 | 5.00 | 4.90 | -2.75 | -35.95% | 137 | 558 | 0.37 | 0.28 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 3.60 | 3.85 | 3.85 | -2.30 | -37.40% | 74 | 352 | 0.37 | 0.23 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 2.81 | 3.00 | 3.00 | -1.95 | -39.40% | 20,982 | 3,034 | 0.37 | 0.19 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 1.66 | 1.87 | 1.78 | -1.30 | -42.21% | 20,996 | 1,631 | 0.38 | 0.13 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 0.98 | 1.15 | 1.34 | -0.60 | -30.93% | 1 | 661 | 0.38 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 0.68 | 0.84 | 0.78 | -0.50 | -39.07% | 29 | 186 | 0.39 | 0.06 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 0.44 | 0.51 | 0.51 | -0.34 | -40.00% | 2 | 63 | 0.40 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 250.00 | 0.22 | 0.34 | 0.34 | -0.22 | -39.29% | 13 | 694 | 0.40 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 260.00 | 0.15 | 0.38 | 0.48 | 0.00 | 0.00% | 0 | 297 | 0.42 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 0.06 | 0.25 | 0.27 | -0.13 | -32.50% | 5 | 26 | 0.42 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.03 | 0.73 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.08 | 0.59 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.07 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 49 | 0.50 | -0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.10 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.18 | 0.47 | 0.29 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.02 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.29 | 0.59 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.45 | -0.03 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.48 | 0.71 | 0.46 | +0.11 | +31.43% | 1 | 53 | 0.43 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.83 | 0.91 | 0.82 | +0.08 | +10.82% | 275 | 53 | 0.42 | -0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 1.20 | 1.29 | 0.80 | 0.00 | 0.00% | 0 | 72 | 0.41 | -0.08 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 1.70 | 1.85 | 1.71 | +0.64 | +59.82% | 307 | 324 | 0.40 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 2.42 | 2.58 | 2.50 | +1.03 | +70.07% | 320 | 2,130 | 0.40 | -0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 3.35 | 3.50 | 3.35 | +1.31 | +64.22% | 30 | 3,192 | 0.39 | -0.18 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 4.60 | 4.75 | 3.24 | +0.37 | +12.90% | 6 | 2,827 | 0.39 | -0.23 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 6.00 | 6.35 | 6.15 | +2.31 | +60.16% | 36 | 503 | 0.39 | -0.29 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 7.85 | 8.25 | 7.96 | +2.66 | +50.19% | 36 | 2,623 | 0.38 | -0.35 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 10.00 | 10.45 | 9.95 | +3.10 | +45.26% | 37 | 669 | 0.38 | -0.41 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 170.00 | 12.60 | 13.00 | 12.65 | +3.85 | +43.75% | 446 | 846 | 0.38 | -0.48 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 175.00 | 15.30 | 15.80 | 15.40 | +4.15 | +36.89% | 48 | 299 | 0.38 | -0.54 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 180.00 | 18.05 | 19.30 | 17.05 | +3.45 | +25.37% | 35 | 296 | 0.37 | -0.61 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 21.15 | 22.80 | 20.35 | +3.55 | +21.14% | 7 | 192 | 0.37 | -0.67 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 25.70 | 27.40 | 16.90 | 0.00 | 0.00% | 0 | 127 | 0.39 | -0.72 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 27.75 | 31.25 | 19.85 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.77 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 31.60 | 34.75 | 29.65 | -6.85 | -18.77% | 3 | 51 | 0.35 | -0.81 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 42.30 | 43.90 | 40.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.87 | 0.01 | -0.04 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 51.80 | 53.70 | 49.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.03 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 61.60 | 63.55 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 71.55 | 73.55 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 81.50 | 83.65 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 260.00 | 91.65 | 93.40 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 270.00 | 101.65 | 103.35 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST |