Options Chain for ORACLE CORP COM (ORCL) - $146.38 as of 4/3/2026 3:38:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 132.00 | 17.75 | 21.60 | 19.68 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 133.00 | 17.15 | 21.00 | 19.08 | % | 0.14 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 134.00 | 16.30 | 20.15 | 18.23 | % | 0.14 | 0 | 0 | 0.54 | 0.70 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 135.00 | 15.60 | 19.55 | 17.58 | % | 0.13 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 136.00 | 15.00 | 19.15 | 17.08 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 137.00 | 14.30 | 18.35 | 16.33 | % | 0.12 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 138.00 | 13.65 | 17.80 | 15.73 | 15.78 | % | 0.11 | 20 | 0 | 0.53 | 0.65 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 139.00 | 13.05 | 17.30 | 15.18 | % | 0.11 | 0 | 0 | 0.53 | 0.64 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 140.00 | 12.60 | 14.90 | 13.75 | 13.00 | % | 0.10 | 5 | 0 | 0.49 | 0.62 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 141.00 | 12.00 | 15.60 | 13.80 | % | 0.10 | 0 | 0 | 0.52 | 0.61 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 142.00 | 11.40 | 15.05 | 13.23 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 143.00 | 10.85 | 14.55 | 12.70 | 12.78 | % | 0.09 | 1 | 0 | 0.52 | 0.58 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 144.00 | 10.30 | 13.85 | 12.08 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 145.00 | 9.80 | 13.35 | 11.58 | 11.62 | % | 0.08 | 21 | 0 | 0.51 | 0.55 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 146.00 | 9.30 | 12.50 | 10.90 | 11.04 | % | 0.07 | 9 | 0 | 0.50 | 0.54 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 147.00 | 8.75 | 12.50 | 10.63 | % | 0.07 | 0 | 0 | 0.51 | 0.52 | 0.01 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 148.00 | 8.25 | 12.05 | 10.15 | 10.00 | % | 0.07 | 2 | 0 | 0.51 | 0.51 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 149.00 | 7.75 | 11.65 | 9.70 | % | 0.07 | 0 | 0 | 0.51 | 0.49 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 150.00 | 7.35 | 10.80 | 9.08 | 8.51 | % | 0.06 | 1 | 0 | 0.49 | 0.48 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 152.50 | 6.20 | 10.25 | 8.23 | % | 0.05 | 0 | 0 | 0.50 | 0.44 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 155.00 | 5.25 | 8.35 | 6.80 | 6.95 | % | 0.04 | 3 | 0 | 0.47 | 0.41 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 157.50 | 4.30 | 7.75 | 6.03 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 160.00 | 3.35 | 6.00 | 4.68 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 162.50 | 3.70 | 5.00 | 4.35 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 165.00 | 2.07 | 5.15 | 3.61 | 3.84 | % | 0.02 | 3 | 0 | 0.45 | 0.27 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 167.50 | 1.48 | 5.10 | 3.29 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 170.00 | 1.34 | 4.80 | 3.07 | 2.94 | % | 0.02 | 500 | 0 | 0.46 | 0.21 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 175.00 | 0.25 | 3.30 | 1.78 | 2.04 | % | 0.01 | 17 | 0 | 0.41 | 0.16 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 132.00 | 4.00 | 7.40 | 5.70 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 133.00 | 4.40 | 7.70 | 6.05 | % | 0.05 | 0 | 0 | 0.56 | -0.29 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 134.00 | 4.80 | 8.05 | 6.43 | % | 0.05 | 0 | 0 | 0.56 | -0.30 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 135.00 | 4.45 | 8.35 | 6.40 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 136.00 | 4.95 | 8.70 | 6.83 | % | 0.05 | 0 | 0 | 0.54 | -0.32 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 137.00 | 5.45 | 8.25 | 6.85 | % | 0.05 | 0 | 0 | 0.52 | -0.34 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 138.00 | 5.90 | 9.40 | 7.65 | % | 0.06 | 0 | 0 | 0.54 | -0.35 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 139.00 | 6.40 | 9.80 | 8.10 | % | 0.06 | 0 | 0 | 0.54 | -0.36 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 140.00 | 6.55 | 10.15 | 8.35 | 8.55 | % | 0.06 | 2 | 0 | 0.53 | -0.38 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 141.00 | 6.85 | 10.55 | 8.70 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 142.00 | 7.35 | 10.60 | 8.98 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 143.00 | 7.70 | 11.45 | 9.58 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 144.00 | 7.85 | 11.90 | 9.88 | % | 0.07 | 0 | 0 | 0.51 | -0.43 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 145.00 | 8.40 | 12.30 | 10.35 | 12.82 | % | 0.07 | 2 | 0 | 0.51 | -0.45 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 146.00 | 8.85 | 12.80 | 10.83 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.01 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 147.00 | 9.40 | 13.30 | 11.35 | % | 0.08 | 0 | 0 | 0.51 | -0.48 | 0.01 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 148.00 | 9.85 | 13.55 | 11.70 | % | 0.08 | 0 | 0 | 0.50 | -0.49 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 149.00 | 10.40 | 14.20 | 12.30 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 150.00 | 10.80 | 14.75 | 12.78 | % | 0.09 | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 152.50 | 12.30 | 15.90 | 14.10 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 155.00 | 13.05 | 17.45 | 15.25 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 157.50 | 14.65 | 19.10 | 16.88 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 160.00 | 16.50 | 20.70 | 18.60 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 162.50 | 18.20 | 22.60 | 20.40 | % | 0.13 | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 165.00 | 20.20 | 24.65 | 22.43 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 167.50 | 22.15 | 26.60 | 24.38 | % | 0.15 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 170.00 | 24.90 | 28.70 | 26.80 | % | 0.16 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 175.00 | 29.20 | 32.95 | 31.08 | % | 0.18 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.06 | 4/2/2026 3:59:56 PM EST |