Options Chain for ORACLE CORP COM (ORCL) - $194.03 as of 5/7/2026 2:46:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 38.95 | 42.65 | 40.80 | 39.57 | % | 0.26 | 3 | 0 | 0.68 | 0.82 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 165.00 | 35.40 | 38.70 | 37.05 | 36.51 | % | 0.22 | 4 | 0 | 0.67 | 0.78 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 167.50 | 33.45 | 36.85 | 35.15 | % | 0.21 | 0 | 0 | 0.67 | 0.77 | 0.01 | -0.16 | 5/7/2026 2:58:55 PM EST | |||
| 170.00 | 32.05 | 35.40 | 33.73 | 33.16 | % | 0.20 | 3 | 0 | 0.67 | 0.75 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 172.50 | 30.15 | 33.55 | 31.85 | 31.94 | % | 0.18 | 2 | 0 | 0.67 | 0.73 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 175.00 | 28.45 | 31.85 | 30.15 | 31.30 | % | 0.17 | 1 | 0 | 0.67 | 0.71 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 177.50 | 26.85 | 30.55 | 28.70 | % | 0.16 | 0 | 0 | 0.67 | 0.69 | 0.01 | -0.18 | 5/7/2026 2:58:55 PM EST | |||
| 180.00 | 25.35 | 29.00 | 27.18 | 26.35 | % | 0.15 | 33 | 0 | 0.66 | 0.67 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 182.50 | 23.90 | 27.50 | 25.70 | 24.82 | % | 0.14 | 1 | 0 | 0.67 | 0.65 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 185.00 | 22.50 | 26.00 | 24.25 | 23.53 | % | 0.13 | 5 | 0 | 0.66 | 0.63 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 187.50 | 21.10 | 24.70 | 22.90 | % | 0.12 | 0 | 0 | 0.66 | 0.61 | 0.01 | -0.19 | 5/7/2026 2:58:55 PM EST | |||
| 190.00 | 19.85 | 23.25 | 21.55 | 21.20 | % | 0.11 | 1 | 0 | 0.66 | 0.59 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 192.50 | 18.60 | 22.05 | 20.33 | 19.90 | % | 0.11 | 8 | 0 | 0.66 | 0.57 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 195.00 | 18.05 | 20.95 | 19.50 | 19.37 | % | 0.10 | 31 | 0 | 0.65 | 0.55 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 197.50 | 16.25 | 19.70 | 17.98 | 21.75 | % | 0.09 | 2 | 0 | 0.66 | 0.52 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 200.00 | 15.90 | 18.60 | 17.25 | 17.32 | % | 0.09 | 73 | 0 | 0.66 | 0.50 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 202.50 | 14.15 | 17.00 | 15.58 | 15.65 | % | 0.08 | 7 | 0 | 0.65 | 0.48 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 205.00 | 13.25 | 16.85 | 15.05 | % | 0.07 | 0 | 0 | 0.66 | 0.46 | 0.01 | -0.20 | 5/7/2026 2:58:55 PM EST | |||
| 210.00 | 11.50 | 15.50 | 13.50 | 14.60 | % | 0.06 | 6 | 0 | 0.69 | 0.43 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 215.00 | 10.00 | 13.60 | 11.80 | 10.98 | % | 0.05 | 12 | 0 | 0.67 | 0.39 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 220.00 | 9.75 | 12.20 | 10.98 | 10.15 | % | 0.05 | 32 | 0 | 0.66 | 0.35 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 225.00 | 7.40 | 11.25 | 9.33 | 9.35 | % | 0.04 | 40 | 0 | 0.67 | 0.32 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 230.00 | 6.55 | 10.20 | 8.38 | 8.75 | % | 0.04 | 4 | 0 | 0.68 | 0.29 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 235.00 | 5.30 | 9.15 | 7.23 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.01 | -0.16 | 5/7/2026 2:58:55 PM EST | |||
| 240.00 | 4.90 | 8.20 | 6.55 | 6.01 | % | 0.03 | 100 | 0 | 0.68 | 0.24 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 245.00 | 3.80 | 7.65 | 5.73 | % | 0.02 | 0 | 0 | 0.69 | 0.21 | 0.01 | -0.15 | 5/7/2026 2:58:55 PM EST | |||
| 250.00 | 5.00 | 6.45 | 5.73 | 5.01 | % | 0.02 | 11 | 0 | 0.69 | 0.19 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 255.00 | 2.65 | 6.15 | 4.40 | 4.29 | % | 0.02 | 4 | 0 | 0.69 | 0.17 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 5.00 | 6.50 | 5.75 | 5.55 | % | 0.04 | 106 | 0 | 0.69 | -0.18 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 165.00 | 4.95 | 8.90 | 6.93 | % | 0.04 | 0 | 0 | 0.67 | -0.22 | 0.01 | -0.16 | 5/7/2026 2:58:55 PM EST | |||
| 167.50 | 5.60 | 9.60 | 7.60 | % | 0.05 | 0 | 0 | 0.67 | -0.23 | 0.01 | -0.16 | 5/7/2026 2:58:55 PM EST | |||
| 170.00 | 6.50 | 10.40 | 8.45 | 8.30 | % | 0.05 | 35 | 0 | 0.68 | -0.25 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 172.50 | 7.45 | 10.05 | 8.75 | % | 0.05 | 0 | 0 | 0.67 | -0.27 | 0.01 | -0.17 | 5/7/2026 2:58:55 PM EST | |||
| 175.00 | 8.10 | 12.05 | 10.08 | 9.00 | % | 0.06 | 1 | 0 | 0.67 | -0.29 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 177.50 | 9.05 | 13.00 | 11.03 | 10.25 | % | 0.06 | 2 | 0 | 0.67 | -0.31 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 180.00 | 10.05 | 13.95 | 12.00 | 12.00 | % | 0.07 | 2 | 0 | 0.67 | -0.33 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 182.50 | 11.05 | 15.00 | 13.03 | % | 0.07 | 0 | 0 | 0.67 | -0.35 | 0.01 | -0.19 | 5/7/2026 2:58:55 PM EST | |||
| 185.00 | 12.15 | 16.10 | 14.13 | % | 0.08 | 0 | 0 | 0.67 | -0.37 | 0.01 | -0.19 | 5/7/2026 2:58:55 PM EST | |||
| 187.50 | 13.30 | 17.25 | 15.28 | % | 0.08 | 0 | 0 | 0.67 | -0.39 | 0.01 | -0.19 | 5/7/2026 2:58:55 PM EST | |||
| 190.00 | 16.10 | 18.45 | 17.28 | 16.74 | % | 0.09 | 5 | 0 | 0.68 | -0.41 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 192.50 | 15.75 | 19.70 | 17.73 | % | 0.09 | 0 | 0 | 0.66 | -0.43 | 0.01 | -0.20 | 5/7/2026 2:58:55 PM EST | |||
| 195.00 | 16.95 | 20.90 | 18.93 | 19.34 | % | 0.10 | 2 | 0 | 0.66 | -0.45 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 197.50 | 18.30 | 22.35 | 20.33 | % | 0.10 | 0 | 0 | 0.66 | -0.48 | 0.01 | -0.20 | 5/7/2026 2:58:55 PM EST | |||
| 200.00 | 19.75 | 23.75 | 21.75 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.01 | -0.20 | 5/7/2026 2:58:55 PM EST | |||
| 202.50 | 21.20 | 25.15 | 23.18 | % | 0.11 | 0 | 0 | 0.65 | -0.52 | 0.01 | -0.20 | 5/7/2026 2:58:55 PM EST | |||
| 205.00 | 22.90 | 26.50 | 24.70 | % | 0.12 | 0 | 0 | 0.67 | -0.54 | 0.01 | -0.20 | 5/7/2026 2:58:55 PM EST | |||
| 210.00 | 26.20 | 29.70 | 27.95 | 25.50 | % | 0.13 | 1 | 0 | 0.66 | -0.57 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 215.00 | 29.65 | 33.40 | 31.53 | % | 0.15 | 0 | 0 | 0.67 | -0.61 | 0.01 | -0.19 | 5/7/2026 2:58:55 PM EST | |||
| 220.00 | 33.90 | 37.10 | 35.50 | % | 0.16 | 0 | 0 | 0.68 | -0.65 | 0.01 | -0.18 | 5/7/2026 2:58:55 PM EST | |||
| 225.00 | 37.20 | 40.45 | 38.83 | % | 0.17 | 0 | 0 | 0.68 | -0.68 | 0.01 | -0.18 | 5/7/2026 2:58:55 PM EST | |||
| 230.00 | 41.25 | 44.75 | 43.00 | % | 0.19 | 0 | 0 | 0.68 | -0.71 | 0.01 | -0.17 | 5/7/2026 2:58:55 PM EST | |||
| 235.00 | 44.85 | 48.80 | 46.83 | % | 0.20 | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.16 | 5/7/2026 2:58:55 PM EST | |||
| 240.00 | 49.15 | 52.95 | 51.05 | % | 0.21 | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.15 | 5/7/2026 2:58:55 PM EST | |||
| 245.00 | 53.35 | 57.15 | 55.25 | 51.90 | % | 0.23 | 2 | 0 | 0.69 | -0.79 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 2:58:55 PM EST | |
| 250.00 | 57.70 | 61.50 | 59.60 | % | 0.24 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.14 | 5/7/2026 2:58:55 PM EST | |||
| 255.00 | 62.00 | 65.90 | 63.95 | % | 0.25 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.13 | 5/7/2026 2:58:55 PM EST |