Options Chain for ORACLE CORP COM (ORCL) - $138.49 as of 4/25/2025 8:55:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 82.40 | 85.05 | 83.81 | +2.73 | +3.37% | 4 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 78.30 | 79.65 | 90.87 | 0.00 | 0.00% | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 73.30 | 74.70 | 86.73 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | -0.01 | 3/6/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 68.40 | 69.75 | 59.80 | 0.00 | 0.00% | 0 | 11 | 1.08 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 63.40 | 64.95 | 76.60 | 0.00 | 0.00% | 0 | 17 | 0.96 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 58.60 | 60.25 | 57.14 | 0.00 | 0.00% | 0 | 40 | 0.92 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 53.45 | 55.35 | 45.50 | 0.00 | 0.00% | 0 | 39 | 0.86 | 0.98 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 48.65 | 50.50 | 42.55 | 0.00 | 0.00% | 0 | 47 | 0.79 | 0.97 | 0.00 | -0.03 | 4/11/2025 | 4/25/2025 3:59:58 PM EST |
| 92.50 | 46.45 | 48.00 | 45.42 | 0.00 | 0.00% | 0 | 87 | 0.59 | 0.97 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 43.65 | 45.60 | 36.36 | 0.00 | 0.00% | 0 | 67 | 0.75 | 0.95 | 0.00 | -0.05 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 97.50 | 41.45 | 43.25 | 34.20 | 0.00 | 0.00% | 0 | 36 | 0.55 | 0.95 | 0.00 | -0.05 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 39.35 | 40.70 | 38.71 | 0.00 | 0.00% | 0 | 103 | 0.55 | 0.94 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 34.65 | 36.20 | 30.18 | 0.00 | 0.00% | 0 | 98 | 0.55 | 0.92 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 30.45 | 31.45 | 30.40 | +0.91 | +3.09% | 4 | 1,170 | 0.53 | 0.89 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 25.85 | 26.90 | 24.94 | 0.00 | 0.00% | 0 | 276 | 0.49 | 0.85 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 22.45 | 22.85 | 22.38 | +0.18 | +0.82% | 16 | 1,935 | 0.51 | 0.81 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 17.75 | 19.35 | 18.48 | +1.16 | +6.70% | 16 | 1,386 | 0.51 | 0.75 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 15.25 | 15.45 | 15.17 | +0.12 | +0.80% | 6 | 1,390 | 0.47 | 0.68 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 12.10 | 12.30 | 12.10 | +0.15 | +1.26% | 64 | 1,048 | 0.46 | 0.61 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 9.35 | 9.60 | 9.37 | +0.14 | +1.52% | 92 | 5,821 | 0.45 | 0.53 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 6.55 | 7.25 | 7.06 | -0.04 | -0.57% | 95 | 1,222 | 0.44 | 0.44 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 4.95 | 5.30 | 5.21 | -0.04 | -0.77% | 120 | 3,930 | 0.42 | 0.36 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 3.50 | 3.75 | 3.64 | -0.10 | -2.68% | 43 | 6,577 | 0.41 | 0.29 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 2.34 | 2.59 | 2.42 | -0.18 | -6.93% | 257 | 7,043 | 0.40 | 0.22 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 1.70 | 1.91 | 1.73 | 0.00 | 0.00% | 258 | 4,131 | 0.41 | 0.16 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 1.15 | 1.22 | 1.17 | -0.08 | -6.40% | 118 | 2,368 | 0.40 | 0.12 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 0.72 | 0.85 | 0.81 | -0.05 | -5.82% | 41 | 3,859 | 0.40 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 0.56 | 0.63 | 0.56 | -0.06 | -9.68% | 31 | 2,645 | 0.41 | 0.07 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 0.40 | 0.50 | 0.39 | -0.06 | -13.34% | 441 | 4,091 | 0.42 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 0.20 | 0.43 | 0.30 | -0.02 | -6.25% | 44 | 3,817 | 0.42 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 0.15 | 0.30 | 0.26 | -0.03 | -10.35% | 6 | 2,037 | 0.42 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 200.00 | 0.12 | 0.46 | 0.18 | -0.03 | -14.29% | 121 | 7,363 | 0.48 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 210.00 | 0.05 | 0.44 | 0.14 | 0.00 | 0.00% | 0 | 2,711 | 0.49 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 220.00 | 0.09 | 0.33 | 0.20 | -0.03 | -13.05% | 1 | 2,143 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 508 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 240.00 | 0.01 | 1.13 | 0.07 | 0.00 | 0.00% | 0 | 3,191 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,261 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 527 | 0.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 974 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1,971 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 249 | 0.75 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.44 | 0.09 | 0.00 | 0.00% | 0 | 7,302 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 46 | 1.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 114 | 1.24 | 0.00 | 0.00 | -0.01 | 11/25/2024 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.37 | 0.93 | 0.00 | 0.00% | 0 | 123 | 1.16 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 0.01 | 1.24 | 0.60 | 0.00 | 0.00% | 0 | 255 | 1.03 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 1.63 | 0.64 | 0.00 | 0.00% | 0 | 144 | 1.00 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 1.56 | 0.40 | 0.00 | 0.00% | 0 | 655 | 0.70 | -0.02 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 0.41 | 0.85 | 0.51 | +0.02 | +4.09% | 2 | 956 | 0.68 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 92.50 | 0.50 | 1.64 | 0.71 | 0.00 | 0.00% | 0 | 535 | 0.71 | -0.03 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 0.30 | 0.89 | 0.60 | -0.15 | -20.00% | 2 | 373 | 0.60 | -0.05 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 97.50 | 0.52 | 1.05 | 0.78 | -0.05 | -6.03% | 18 | 1,113 | 0.61 | -0.05 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 0.78 | 0.94 | 0.88 | -0.18 | -16.99% | 46 | 6,708 | 0.58 | -0.06 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 1.19 | 1.27 | 1.22 | -0.27 | -18.13% | 45 | 4,531 | 0.56 | -0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 1.62 | 1.83 | 1.70 | -0.27 | -13.71% | 62 | 2,661 | 0.54 | -0.11 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 115.00 | 2.31 | 2.44 | 2.39 | -0.43 | -15.25% | 65 | 4,767 | 0.52 | -0.15 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 120.00 | 3.20 | 3.35 | 3.27 | -0.58 | -15.07% | 57 | 3,684 | 0.51 | -0.19 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 125.00 | 4.35 | 4.50 | 4.53 | -0.62 | -12.04% | 88 | 4,958 | 0.49 | -0.25 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 130.00 | 5.85 | 6.00 | 6.10 | -0.45 | -6.87% | 259 | 2,562 | 0.47 | -0.32 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 135.00 | 7.15 | 8.15 | 7.80 | -0.70 | -8.24% | 114 | 7,993 | 0.46 | -0.39 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 140.00 | 9.90 | 10.50 | 10.05 | -0.65 | -6.08% | 81 | 5,044 | 0.45 | -0.47 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 145.00 | 12.10 | 12.85 | 12.80 | -0.60 | -4.48% | 15 | 2,184 | 0.43 | -0.56 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 150.00 | 15.60 | 15.90 | 16.42 | -0.13 | -0.79% | 6 | 3,542 | 0.42 | -0.64 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 155.00 | 19.05 | 20.35 | 19.60 | -0.80 | -3.93% | 10 | 2,186 | 0.41 | -0.71 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 160.00 | 22.95 | 23.35 | 23.18 | -0.97 | -4.02% | 4 | 3,263 | 0.40 | -0.78 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 165.00 | 26.60 | 28.55 | 28.10 | 0.00 | 0.00% | 0 | 1,489 | 0.37 | -0.84 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 170.00 | 31.50 | 32.40 | 31.70 | -2.35 | -6.91% | 4 | 2,022 | 0.39 | -0.88 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 175.00 | 36.15 | 37.20 | 37.85 | 0.00 | 0.00% | 0 | 1,403 | 0.46 | -0.91 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 180.00 | 41.00 | 42.20 | 43.50 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.93 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 185.00 | 46.00 | 46.95 | 48.50 | 0.00 | 0.00% | 0 | 69 | 0.51 | -0.95 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 190.00 | 51.05 | 52.30 | 51.88 | -0.93 | -1.77% | 6 | 6 | 0.61 | -0.96 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 195.00 | 55.75 | 57.55 | 56.87 | -1.28 | -2.21% | 1 | 1 | 0.62 | -0.97 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 200.00 | 60.35 | 62.00 | 61.82 | +0.32 | +0.52% | 1 | 16 | 0.66 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 210.00 | 70.90 | 72.25 | 77.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 220.00 | 81.00 | 82.20 | 82.35 | 0.00 | 0.00% | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 230.00 | 90.65 | 92.00 | 92.37 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 240.00 | 100.95 | 102.15 | 56.85 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:58 PM EST |
| 250.00 | 110.85 | 112.30 | 61.45 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 4/25/2025 3:59:58 PM EST |
| 260.00 | 120.85 | 122.10 | 70.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 4/25/2025 3:59:58 PM EST |
| 270.00 | 130.80 | 132.40 | 140.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:58 PM EST |
| 280.00 | 140.95 | 142.15 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 290.00 | 150.90 | 152.15 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |