Options Chain for ORACLE CORP COM (ORCL) - $137.95 as of 4/10/2026 7:46:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.85 | 65.70 | 63.78 | % | 0.85 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 80.00 | 56.95 | 60.80 | 58.88 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 85.00 | 52.10 | 55.95 | 54.03 | % | 0.64 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 90.00 | 47.30 | 50.85 | 49.08 | % | 0.55 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 95.00 | 42.50 | 46.35 | 44.43 | % | 0.47 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 100.00 | 37.80 | 41.55 | 39.68 | 41.03 | % | 0.40 | 1 | 0 | 0.89 | 0.95 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 105.00 | 33.05 | 36.80 | 34.93 | % | 0.33 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.06 | 4/10/2026 3:59:56 PM EST | |||
| 110.00 | 28.55 | 32.25 | 30.40 | % | 0.28 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.07 | 4/10/2026 3:59:56 PM EST | |||
| 115.00 | 24.20 | 27.65 | 25.93 | % | 0.23 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.09 | 4/10/2026 3:59:56 PM EST | |||
| 120.00 | 21.05 | 24.05 | 22.55 | 23.20 | % | 0.19 | 2 | 0 | 0.55 | 0.79 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 125.00 | 16.85 | 19.20 | 18.03 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 130.00 | 13.20 | 17.00 | 15.10 | % | 0.12 | 0 | 0 | 0.50 | 0.67 | 0.01 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 131.00 | 13.05 | 16.50 | 14.78 | 15.28 | +0.74 | +5.09% | 0.11 | 10 | 8 | 0.52 | 0.66 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 132.00 | 12.00 | 15.65 | 13.83 | % | 0.10 | 0 | 0 | 0.50 | 0.64 | 0.01 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 133.00 | 11.35 | 15.55 | 13.45 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.01 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 134.00 | 10.95 | 13.45 | 12.20 | 12.80 | % | 0.09 | 1 | 0 | 0.48 | 0.62 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 135.00 | 11.00 | 13.45 | 12.23 | 12.00 | +0.50 | +4.35% | 0.09 | 6 | 10 | 0.51 | 0.60 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 136.00 | 9.85 | 13.55 | 11.70 | 13.00 | +2.00 | +18.19% | 0.09 | 5 | 10 | 0.50 | 0.59 | 0.02 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 137.00 | 9.30 | 12.85 | 11.08 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.57 | 0.02 | -0.12 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 138.00 | 8.90 | 11.35 | 10.13 | 9.88 | -0.12 | -1.20% | 0.07 | 1 | 2 | 0.47 | 0.55 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 139.00 | 8.65 | 12.30 | 10.48 | 10.70 | % | 0.08 | 12 | 0 | 0.52 | 0.54 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 140.00 | 9.00 | 10.85 | 9.93 | 9.78 | -0.02 | -0.21% | 0.07 | 122 | 9 | 0.51 | 0.52 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 141.00 | 7.45 | 11.35 | 9.40 | 8.39 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | 0.51 | 0.02 | -0.11 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 142.00 | 7.00 | 10.80 | 8.90 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.02 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 143.00 | 6.70 | 10.50 | 8.60 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 144.00 | 6.30 | 9.80 | 8.05 | 7.92 | % | 0.06 | 1 | 0 | 0.50 | 0.46 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 145.00 | 6.35 | 9.40 | 7.88 | 7.30 | +0.54 | +7.99% | 0.05 | 16 | 2 | 0.51 | 0.45 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 146.00 | 5.00 | 9.10 | 7.05 | % | 0.05 | 0 | 0 | 0.48 | 0.43 | 0.02 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 147.00 | 4.60 | 8.70 | 6.65 | 6.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.41 | 0.02 | -0.11 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 148.00 | 4.20 | 8.45 | 6.33 | % | 0.04 | 0 | 0 | 0.48 | 0.40 | 0.02 | -0.10 | 4/10/2026 3:59:56 PM EST | |||
| 149.00 | 4.00 | 8.05 | 6.03 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.02 | -0.10 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 4.25 | 6.35 | 5.30 | 6.30 | +0.80 | +14.55% | 0.04 | 26 | 29 | 0.46 | 0.37 | 0.02 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 152.50 | 3.70 | 6.60 | 5.15 | 5.26 | % | 0.03 | 6 | 0 | 0.49 | 0.33 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 155.00 | 2.48 | 4.90 | 3.69 | 4.50 | +0.64 | +16.58% | 0.02 | 1 | 2 | 0.45 | 0.30 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 157.50 | 2.46 | 5.30 | 3.88 | 3.21 | -0.20 | -5.87% | 0.02 | 1 | 1 | 0.49 | 0.26 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 160.00 | 2.03 | 3.50 | 2.77 | 3.10 | -0.20 | -6.07% | 0.02 | 23 | 12 | 0.45 | 0.23 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 162.50 | 0.87 | 4.80 | 2.84 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.01 | -0.07 | 4/10/2026 3:59:56 PM EST | |||
| 165.00 | 1.61 | 2.85 | 2.23 | 2.31 | +0.25 | +12.14% | 0.01 | 34 | 5 | 0.47 | 0.18 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 167.50 | 0.95 | 4.05 | 2.50 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | 0.16 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 170.00 | 1.45 | 2.00 | 1.73 | 1.70 | +0.22 | +14.87% | 0.01 | 58 | 503 | 0.48 | 0.14 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | 1.26 | % | 0.00 | 10 | 0 | 0.53 | 0.11 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 180.00 | 0.48 | 1.30 | 0.89 | 1.00 | % | 0.00 | 2 | 0 | 0.48 | 0.09 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 185.00 | 0.01 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.01 | 1 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 80.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.53 | 0.77 | 0.61 | % | 0.01 | 1 | 0 | 0.79 | -0.03 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 100.00 | 0.00 | 2.76 | 1.38 | 0.54 | % | 0.01 | 111 | 0 | 0.85 | -0.05 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 105.00 | 0.59 | 1.89 | 1.24 | 1.25 | % | 0.01 | 1 | 0 | 0.59 | -0.08 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 110.00 | 1.75 | 2.19 | 1.97 | 2.20 | % | 0.02 | 152 | 0 | 0.60 | -0.11 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 115.00 | 1.92 | 3.05 | 2.49 | 2.44 | % | 0.02 | 6 | 0 | 0.56 | -0.16 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 120.00 | 3.00 | 4.15 | 3.58 | 3.85 | % | 0.03 | 168 | 0 | 0.55 | -0.21 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 125.00 | 3.65 | 5.50 | 4.58 | 5.10 | % | 0.04 | 4 | 0 | 0.52 | -0.26 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 130.00 | 5.40 | 8.10 | 6.75 | 6.50 | % | 0.05 | 39 | 0 | 0.55 | -0.33 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 131.00 | 5.25 | 7.55 | 6.40 | 6.89 | +0.31 | +4.72% | 0.05 | 5 | 1 | 0.50 | -0.34 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 132.00 | 5.65 | 7.90 | 6.78 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | -0.36 | 0.01 | -0.11 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 133.00 | 6.45 | 8.00 | 7.23 | 7.50 | -0.15 | -1.97% | 0.05 | 120 | 10 | 0.50 | -0.37 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 134.00 | 6.60 | 9.55 | 8.08 | 7.80 | % | 0.06 | 2 | 0 | 0.53 | -0.38 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 135.00 | 6.70 | 9.15 | 7.93 | 8.00 | % | 0.06 | 103 | 0 | 0.49 | -0.40 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 136.00 | 7.45 | 10.50 | 8.98 | 8.40 | -0.70 | -7.70% | 0.07 | 19 | 52 | 0.52 | -0.41 | 0.02 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 137.00 | 7.60 | 10.25 | 8.93 | 8.90 | -0.78 | -8.06% | 0.07 | 3 | 2 | 0.49 | -0.43 | 0.02 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 138.00 | 8.50 | 11.35 | 9.93 | 10.17 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.52 | -0.45 | 0.02 | -0.11 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 139.00 | 8.55 | 12.60 | 10.58 | 9.92 | -0.74 | -6.95% | 0.08 | 4 | 40 | 0.52 | -0.46 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 140.00 | 9.35 | 12.45 | 10.90 | 11.45 | +0.25 | +2.24% | 0.08 | 3 | 11 | 0.51 | -0.48 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 141.00 | 9.70 | 13.65 | 11.68 | 11.77 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.52 | -0.49 | 0.02 | -0.11 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 142.00 | 10.60 | 14.00 | 12.30 | 12.72 | +0.42 | +3.42% | 0.09 | 1 | 4 | 0.53 | -0.51 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 143.00 | 10.70 | 14.50 | 12.60 | 12.84 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | -0.52 | 0.02 | -0.11 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 144.00 | 11.25 | 15.10 | 13.18 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 11.80 | 15.75 | 13.78 | 12.67 | -1.33 | -9.50% | 0.10 | 3 | 1 | 0.51 | -0.55 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 146.00 | 13.20 | 16.35 | 14.78 | 14.97 | % | 0.10 | 1 | 0 | 0.53 | -0.57 | 0.02 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 147.00 | 13.00 | 17.00 | 15.00 | % | 0.10 | 0 | 0 | 0.50 | -0.59 | 0.02 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 148.00 | 13.80 | 17.65 | 15.73 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.02 | -0.10 | 4/10/2026 3:59:56 PM EST | |||
| 149.00 | 14.30 | 18.30 | 16.30 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.10 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 15.40 | 18.80 | 17.10 | 16.64 | % | 0.11 | 4 | 0 | 0.51 | -0.63 | 0.02 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 152.50 | 17.00 | 20.45 | 18.73 | 18.35 | +1.10 | +6.38% | 0.12 | 3 | 1 | 0.49 | -0.67 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 155.00 | 18.50 | 22.55 | 20.53 | 19.94 | -0.67 | -3.26% | 0.13 | 8 | 1 | 0.52 | -0.70 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 157.50 | 20.90 | 24.50 | 22.70 | 21.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.74 | 0.01 | -0.08 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 160.00 | 22.40 | 26.50 | 24.45 | % | 0.15 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.08 | 4/10/2026 3:59:56 PM EST | |||
| 162.50 | 24.65 | 28.50 | 26.58 | 27.96 | % | 0.16 | 1 | 0 | 0.61 | -0.79 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 165.00 | 27.00 | 29.80 | 28.40 | 31.00 | % | 0.17 | 1 | 0 | 0.58 | -0.82 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 167.50 | 29.10 | 32.85 | 30.98 | % | 0.18 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.06 | 4/10/2026 3:59:56 PM EST | |||
| 170.00 | 31.40 | 34.90 | 33.15 | 32.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.62 | -0.86 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 175.00 | 36.05 | 39.65 | 37.85 | 37.05 | % | 0.22 | 8 | 0 | 0.63 | -0.89 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 180.00 | 40.75 | 42.40 | 41.58 | % | 0.23 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 185.00 | 45.60 | 49.15 | 47.38 | 47.71 | % | 0.26 | 21 | 0 | 0.73 | -0.93 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 190.00 | 50.45 | 53.95 | 52.20 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 195.00 | 55.00 | 58.85 | 56.93 | % | 0.29 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 200.00 | 60.30 | 63.75 | 62.03 | 60.41 | % | 0.31 | 1 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 205.00 | 65.25 | 68.75 | 67.00 | % | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 210.00 | 70.25 | 73.75 | 72.00 | % | 0.34 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST |