Options Chain for ORACLE CORP COM (ORCL) - $155.97 as of 5/27/2025 3:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 101.05 | 103.35 | 80.76 | 0.00 | 0.00% | 0 | 9 | 1.30 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:01 PM EST |
| 65.00 | 97.25 | 97.75 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 70.00 | 92.20 | 92.90 | 62.40 | 0.00 | 0.00% | 0 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 12:59:01 PM EST |
| 75.00 | 87.10 | 87.95 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 80.00 | 81.65 | 82.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 85.00 | 77.30 | 78.05 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 90.00 | 72.05 | 73.10 | 42.60 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 12:59:01 PM EST |
| 95.00 | 67.10 | 68.10 | 63.81 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 100.00 | 62.40 | 63.10 | 59.10 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.98 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 105.00 | 57.65 | 58.35 | 53.20 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.98 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 110.00 | 52.25 | 53.30 | 42.21 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.97 | 0.00 | -0.03 | 5/5/2025 | 5/27/2025 12:59:01 PM EST |
| 115.00 | 47.75 | 48.70 | 35.75 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.96 | 0.00 | -0.04 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 120.00 | 42.75 | 43.85 | 42.35 | 0.00 | 0.00% | 0 | 204 | 0.53 | 0.94 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 125.00 | 38.55 | 39.25 | 39.99 | 0.00 | 0.00% | 0 | 307 | 0.53 | 0.92 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 33.90 | 34.45 | 31.25 | 0.00 | 0.00% | 0 | 712 | 0.50 | 0.90 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 135.00 | 28.85 | 29.75 | 29.60 | +5.30 | +21.82% | 10 | 784 | 0.47 | 0.87 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 25.30 | 25.50 | 25.55 | +4.58 | +21.85% | 2 | 1,354 | 0.46 | 0.83 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 145.00 | 21.30 | 21.55 | 21.47 | +3.65 | +20.49% | 1 | 656 | 0.44 | 0.78 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 150.00 | 17.60 | 17.85 | 14.50 | 0.00 | 0.00% | 0 | 4,300 | 0.44 | 0.72 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 155.00 | 13.90 | 14.55 | 14.18 | +2.78 | +24.39% | 7 | 5,262 | 0.43 | 0.65 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 160.00 | 11.45 | 11.60 | 11.46 | +2.56 | +28.77% | 64 | 1,540 | 0.42 | 0.57 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 165.00 | 8.90 | 9.05 | 9.08 | +2.13 | +30.65% | 66 | 1,558 | 0.41 | 0.49 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 170.00 | 6.80 | 6.90 | 6.90 | +1.68 | +32.19% | 108 | 2,475 | 0.40 | 0.41 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 175.00 | 5.05 | 5.15 | 5.20 | +1.45 | +38.67% | 45 | 853 | 0.40 | 0.34 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 180.00 | 3.65 | 3.80 | 3.80 | +0.99 | +35.24% | 103 | 4,482 | 0.39 | 0.27 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 185.00 | 2.67 | 2.74 | 2.73 | +0.64 | +30.63% | 162 | 808 | 0.39 | 0.21 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 190.00 | 1.91 | 1.97 | 1.95 | +0.50 | +34.49% | 155 | 1,244 | 0.39 | 0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 195.00 | 1.36 | 1.43 | 1.40 | +0.35 | +33.34% | 21 | 523 | 0.39 | 0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 200.00 | 0.98 | 1.04 | 1.04 | +0.25 | +31.65% | 63 | 1,581 | 0.40 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 210.00 | 0.54 | 0.58 | 0.54 | +0.06 | +12.50% | 600 | 282 | 0.41 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 220.00 | 0.11 | 0.61 | 0.37 | 0.00 | 0.00% | 0 | 212 | 0.41 | 0.03 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 230.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 619 | 0.41 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 240.00 | 0.03 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 878 | 0.47 | 0.01 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 250.00 | 0.01 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 1,301 | 0.49 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 260.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 104 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 12:59:01 PM EST |
| 270.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.09 | 0.15 | +0.12 | +400.00% | 2 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.42 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 0.46 | 0.67 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 12:59:01 PM EST |
| 75.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 80.00 | 0.01 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.52 | 0.38 | 0.00 | 0.00% | 0 | 49 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.54 | 0.20 | 0.00 | 0.00% | 0 | 133 | 0.87 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:01 PM EST |
| 95.00 | 0.03 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 486 | 0.67 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:59:01 PM EST |
| 100.00 | 0.20 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 447 | 0.63 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 105.00 | 0.20 | 0.63 | 0.27 | 0.00 | 0.00% | 0 | 293 | 0.54 | -0.02 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 110.00 | 0.21 | 0.71 | 0.60 | 0.00 | 0.00% | 0 | 1,176 | 0.58 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 115.00 | 0.48 | 0.79 | 0.78 | 0.00 | 0.00% | 0 | 268 | 0.57 | -0.04 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 120.00 | 0.71 | 0.92 | 0.76 | -0.27 | -26.22% | 14 | 1,101 | 0.52 | -0.06 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 125.00 | 0.99 | 1.05 | 1.03 | -0.47 | -31.34% | 42 | 614 | 0.50 | -0.08 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 1.40 | 1.44 | 1.44 | -0.65 | -31.10% | 73 | 3,055 | 0.49 | -0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 135.00 | 1.96 | 2.03 | 2.03 | -0.84 | -29.27% | 91 | 1,663 | 0.47 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 2.77 | 2.81 | 2.75 | -1.40 | -33.74% | 97 | 3,117 | 0.46 | -0.17 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 145.00 | 3.70 | 3.85 | 3.80 | -1.55 | -28.98% | 291 | 975 | 0.44 | -0.22 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 150.00 | 5.05 | 5.15 | 5.10 | -2.45 | -32.45% | 46 | 1,618 | 0.43 | -0.28 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 155.00 | 6.70 | 6.85 | 6.70 | -2.45 | -26.78% | 53 | 1,375 | 0.43 | -0.35 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 160.00 | 8.75 | 8.95 | 8.90 | -3.40 | -27.65% | 108 | 878 | 0.42 | -0.43 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 165.00 | 11.25 | 11.40 | 11.30 | -2.00 | -15.04% | 61 | 279 | 0.41 | -0.51 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 170.00 | 13.90 | 14.30 | 14.35 | -4.65 | -24.48% | 2 | 223 | 0.40 | -0.59 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 175.00 | 17.35 | 17.55 | 21.55 | 0.00 | 0.00% | 0 | 178 | 0.38 | -0.66 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 180.00 | 20.90 | 21.20 | 23.50 | 0.00 | 0.00% | 0 | 54 | 0.37 | -0.73 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 185.00 | 24.70 | 25.65 | 27.85 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.79 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 12:59:01 PM EST |
| 190.00 | 28.95 | 29.85 | 32.38 | 0.00 | 0.00% | 0 | 88 | 0.49 | -0.84 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 195.00 | 33.50 | 34.20 | 44.90 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.88 | 0.01 | -0.05 | 5/9/2025 | 5/27/2025 12:59:01 PM EST |
| 200.00 | 37.40 | 39.45 | 54.50 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.91 | 0.01 | -0.04 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 210.00 | 47.45 | 49.05 | 40.95 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 2/21/2025 | 5/27/2025 12:59:01 PM EST |
| 220.00 | 57.45 | 59.45 | 38.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 1/23/2025 | 5/27/2025 12:59:01 PM EST |
| 230.00 | 66.60 | 69.65 | 48.25 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 1/22/2025 | 5/27/2025 12:59:01 PM EST |
| 240.00 | 76.70 | 78.55 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 250.00 | 87.25 | 89.60 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 260.00 | 97.40 | 99.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 270.00 | 107.35 | 108.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |