Options Chain for ORACLE CORP COM (ORCL) - $149.29 as of 5/5/2025 8:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.30 | 75.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 68.75 | 71.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 63.95 | 65.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 59.25 | 61.15 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 54.25 | 56.05 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 49.35 | 51.50 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 44.40 | 46.70 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 39.55 | 41.00 | % | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 34.65 | 37.20 | % | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 30.05 | 31.75 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 26.70 | 28.10 | % | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 126.00 | 25.30 | 27.10 | % | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 127.00 | 24.05 | 25.80 | % | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 128.00 | 24.10 | 25.45 | % | 0 | 0 | 0.58 | 0.83 | 0.01 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 129.00 | 23.30 | 23.80 | % | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 22.50 | 23.60 | % | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 131.00 | 21.70 | 23.80 | % | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 132.00 | 19.60 | 22.60 | % | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 133.00 | 20.15 | 21.10 | % | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 134.00 | 19.35 | 21.00 | % | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 18.60 | 20.00 | % | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 136.00 | 17.30 | 19.10 | 18.70 | % | 1 | 0 | 0.52 | 0.75 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 137.00 | 17.15 | 18.60 | % | 0 | 0 | 0.52 | 0.73 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 138.00 | 16.40 | 17.25 | 17.12 | +1.04 | +6.47% | 1 | 1 | 0.53 | 0.72 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 139.00 | 15.70 | 16.25 | % | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 15.05 | 15.60 | % | 0 | 0 | 0.51 | 0.69 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 141.00 | 14.30 | 16.25 | % | 0 | 0 | 0.54 | 0.68 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 142.00 | 13.70 | 14.85 | 14.00 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.66 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 143.00 | 11.20 | 13.75 | % | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 144.00 | 10.60 | 13.10 | % | 0 | 0 | 0.45 | 0.63 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 10.80 | 13.35 | 9.42 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.61 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 146.00 | 11.25 | 11.90 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.60 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 147.00 | 10.70 | 11.30 | 11.81 | -0.82 | -6.50% | 1 | 1 | 0.49 | 0.58 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 148.00 | 10.10 | 11.40 | 10.83 | -1.11 | -9.30% | 1 | 3 | 0.51 | 0.56 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 149.00 | 9.55 | 10.10 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.55 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 9.05 | 10.55 | 9.53 | +0.92 | +10.69% | 3 | 10 | 0.48 | 0.53 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 152.50 | 7.90 | 9.30 | 8.60 | -0.81 | -8.61% | 4 | 29 | 0.48 | 0.48 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 6.75 | 8.15 | 7.10 | -0.45 | -5.96% | 6 | 8 | 0.47 | 0.44 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 157.50 | 5.70 | 6.15 | 6.18 | -0.53 | -7.90% | 34 | 10 | 0.46 | 0.40 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 4.90 | 6.05 | 4.90 | -0.40 | -7.55% | 10 | 24 | 0.48 | 0.35 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 3.15 | 4.45 | 3.65 | -0.93 | -20.31% | 20 | 2 | 0.46 | 0.28 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 1.96 | 2.57 | 1.86 | -0.88 | -32.12% | 32 | 78 | 0.43 | 0.21 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 0.93 | 2.53 | 1.76 | +0.35 | +24.83% | 3 | 1 | 0.43 | 0.15 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.95 | 1.12 | 1.05 | -0.21 | -16.67% | 10 | 5 | 0.43 | 0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 0.66 | 0.80 | 0.74 | % | 1 | 0 | 0.44 | 0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 190.00 | 0.00 | 1.80 | % | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.69 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.62 | % | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.49 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.52 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.57 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.02 | 1.62 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.07 | 1.70 | % | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.13 | 1.78 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 0.21 | 1.92 | % | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.82 | % | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 0.72 | 1.14 | % | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 0.98 | 1.53 | 1.25 | % | 2 | 0 | 0.55 | -0.12 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 125.00 | 1.82 | 2.09 | 1.74 | +0.12 | +7.41% | 1 | 3 | 0.54 | -0.15 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 126.00 | 1.81 | 2.22 | 1.85 | % | 3 | 0 | 0.53 | -0.16 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 127.00 | 1.76 | 2.59 | 2.00 | % | 2 | 0 | 0.53 | -0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 128.00 | 2.29 | 2.53 | 2.03 | % | 2 | 0 | 0.53 | -0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 129.00 | 1.53 | 2.70 | 2.35 | +0.22 | +10.33% | 4 | 3 | 0.49 | -0.19 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 2.60 | 2.93 | 2.71 | 0.00 | 0.00% | 5 | 1 | 0.53 | -0.19 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 2.19 | 4.10 | 2.76 | +0.77 | +38.70% | 4 | 1 | 0.54 | -0.20 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 132.00 | 2.60 | 4.50 | 2.78 | % | 2 | 0 | 0.55 | -0.21 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 133.00 | 3.05 | 3.55 | 3.00 | % | 2 | 0 | 0.51 | -0.22 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 134.00 | 3.45 | 3.75 | 3.26 | % | 2 | 0 | 0.51 | -0.23 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 135.00 | 3.65 | 4.80 | 3.49 | +0.81 | +30.23% | 2 | 1 | 0.53 | -0.24 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 136.00 | 2.20 | 5.10 | 3.55 | % | 3 | 0 | 0.54 | -0.25 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 137.00 | 2.62 | 5.90 | % | 0 | 0 | 0.50 | -0.27 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 138.00 | 4.55 | 4.90 | 5.32 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.28 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 139.00 | 4.80 | 5.15 | % | 0 | 0 | 0.50 | -0.29 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 3.20 | 5.50 | 4.68 | % | 5 | 0 | 0.50 | -0.31 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 141.00 | 5.45 | 5.80 | % | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 142.00 | 4.65 | 6.25 | % | 0 | 0 | 0.46 | -0.34 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 143.00 | 4.35 | 6.65 | % | 0 | 0 | 0.44 | -0.35 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 144.00 | 5.35 | 6.95 | % | 0 | 0 | 0.46 | -0.37 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 6.90 | 7.30 | 5.68 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.39 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 146.00 | 7.30 | 8.90 | 8.31 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.40 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 147.00 | 7.70 | 8.15 | % | 0 | 0 | 0.48 | -0.42 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 148.00 | 8.15 | 8.60 | 7.15 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.44 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 149.00 | 8.60 | 10.05 | % | 0 | 0 | 0.47 | -0.45 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 9.10 | 10.75 | % | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 152.50 | 10.35 | 11.55 | 10.35 | +1.00 | +10.70% | 1 | 1 | 0.48 | -0.52 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 10.50 | 12.15 | % | 0 | 0 | 0.46 | -0.56 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 157.50 | 11.90 | 13.55 | % | 0 | 0 | 0.45 | -0.60 | 0.02 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 14.75 | 15.15 | % | 0 | 0 | 0.44 | -0.65 | 0.02 | -0.11 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 18.10 | 18.60 | % | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 22.00 | 22.70 | % | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 26.25 | 27.10 | % | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 30.40 | 31.70 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 35.30 | 36.45 | % | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 40.30 | 41.25 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 195.00 | 45.05 | 47.00 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 49.50 | 52.25 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST |