Options Chain for ORACLE CORP COM (ORCL) - $165.53 as of 5/30/2025 9:35:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 79.45 | 81.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 90.00 | 74.10 | 76.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 95.00 | 69.75 | 72.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 64.90 | 66.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 105.00 | 59.85 | 61.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 110.00 | 55.15 | 57.60 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 115.00 | 50.20 | 52.10 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 120.00 | 45.05 | 47.40 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 125.00 | 40.80 | 42.55 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 130.00 | 35.50 | 37.45 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 135.00 | 31.35 | 32.70 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.06 | 5/30/2025 4:00:05 PM EST | |||
| 140.00 | 26.85 | 29.00 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.07 | 5/30/2025 4:00:05 PM EST | |||
| 145.00 | 21.70 | 24.75 | 21.17 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.83 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 149.00 | 18.70 | 20.80 | % | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.10 | 5/30/2025 4:00:05 PM EST | |||
| 150.00 | 17.80 | 20.50 | 17.59 | % | 1 | 0 | 0.44 | 0.77 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 152.50 | 16.15 | 18.50 | % | 0 | 0 | 0.43 | 0.73 | 0.01 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 155.00 | 15.20 | 16.65 | % | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 157.50 | 13.80 | 15.55 | % | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 160.00 | 11.65 | 14.35 | 12.15 | % | 70 | 0 | 0.45 | 0.62 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 162.50 | 10.45 | 12.55 | 10.80 | +0.05 | +0.47% | 153 | 1 | 0.44 | 0.58 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 165.00 | 9.25 | 11.40 | 9.50 | +0.82 | +9.45% | 18 | 160 | 0.45 | 0.54 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 167.50 | 7.75 | 9.65 | 8.25 | -0.17 | -2.02% | 26 | 1 | 0.43 | 0.50 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 170.00 | 7.20 | 8.00 | 7.15 | % | 9 | 0 | 0.42 | 0.45 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 172.50 | 5.20 | 6.70 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.41 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 175.00 | 5.15 | 6.55 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.37 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 177.50 | 2.86 | 4.95 | % | 0 | 0 | 0.40 | 0.33 | 0.02 | -0.10 | 5/30/2025 4:00:05 PM EST | |||
| 180.00 | 2.98 | 4.20 | 3.30 | % | 5 | 0 | 0.38 | 0.29 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 182.50 | 2.97 | 5.45 | % | 0 | 0 | 0.40 | 0.25 | 0.01 | -0.09 | 5/30/2025 4:00:05 PM EST | |||
| 185.00 | 2.32 | 3.05 | 2.27 | -0.02 | -0.88% | 26 | 2 | 0.39 | 0.22 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 187.50 | 1.11 | 2.64 | % | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.07 | 5/30/2025 4:00:05 PM EST | |||
| 190.00 | 1.61 | 2.11 | 1.79 | +0.06 | +3.47% | 1 | 1 | 0.40 | 0.16 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.74 | % | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.05 | 5/30/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.51 | % | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.98 | % | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.68 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.32 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.16 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.18 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.24 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.29 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.35 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.33 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.21 | 0.50 | % | 5 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 130.00 | 0.00 | 1.04 | % | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 135.00 | 0.92 | 1.43 | % | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.06 | 5/30/2025 4:00:05 PM EST | |||
| 140.00 | 0.71 | 2.51 | % | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.07 | 5/30/2025 4:00:05 PM EST | |||
| 145.00 | 1.91 | 2.73 | 2.55 | -0.27 | -9.58% | 4 | 4 | 0.44 | -0.17 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 149.00 | 2.45 | 3.50 | 3.61 | -0.32 | -8.15% | 2 | 2 | 0.42 | -0.22 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 150.00 | 2.62 | 3.75 | 3.88 | % | 2 | 0 | 0.42 | -0.23 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 152.50 | 2.86 | 6.00 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.27 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 155.00 | 3.05 | 6.50 | % | 0 | 0 | 0.42 | -0.30 | 0.01 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 157.50 | 5.40 | 6.70 | % | 0 | 0 | 0.44 | -0.34 | 0.02 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 160.00 | 6.35 | 8.60 | 7.46 | -0.34 | -4.36% | 2 | 1 | 0.46 | -0.38 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 162.50 | 7.35 | 8.70 | 9.27 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.42 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 165.00 | 8.55 | 10.35 | 10.03 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.46 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 167.50 | 8.80 | 11.10 | % | 0 | 0 | 0.40 | -0.50 | 0.02 | -0.12 | 5/30/2025 4:00:05 PM EST | |||
| 170.00 | 11.05 | 12.15 | % | 0 | 0 | 0.41 | -0.55 | 0.02 | -0.12 | 5/30/2025 4:00:05 PM EST | |||
| 172.50 | 12.55 | 13.45 | % | 0 | 0 | 0.40 | -0.59 | 0.02 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 175.00 | 13.95 | 15.15 | % | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 177.50 | 14.35 | 16.95 | % | 0 | 0 | 0.38 | -0.67 | 0.02 | -0.10 | 5/30/2025 4:00:05 PM EST | |||
| 180.00 | 16.90 | 18.45 | % | 0 | 0 | 0.37 | -0.71 | 0.02 | -0.09 | 5/30/2025 4:00:05 PM EST | |||
| 182.50 | 18.10 | 20.55 | % | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.09 | 5/30/2025 4:00:05 PM EST | |||
| 185.00 | 20.20 | 23.60 | % | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.08 | 5/30/2025 4:00:05 PM EST | |||
| 187.50 | 22.15 | 25.20 | % | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.07 | 5/30/2025 4:00:05 PM EST | |||
| 190.00 | 24.65 | 27.00 | % | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.06 | 5/30/2025 4:00:05 PM EST | |||
| 195.00 | 29.65 | 32.45 | % | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.05 | 5/30/2025 4:00:05 PM EST | |||
| 200.00 | 33.50 | 36.95 | % | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.04 | 5/30/2025 4:00:05 PM EST | |||
| 205.00 | 38.20 | 41.70 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 210.00 | 43.10 | 46.55 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 215.00 | 48.10 | 51.45 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST |