Options Chain for ORACLE CORP COM (ORCL) - $139.81 as of 3/31/2025 10:03:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.90 | 66.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 59.00 | 62.70 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 54.35 | 56.85 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 49.50 | 52.80 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 95.00 | 44.85 | 47.40 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 41.50 | 43.20 | 48.50 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.92 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 36.75 | 38.50 | % | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 32.25 | 33.55 | 30.93 | -17.08 | -35.58% | 17 | 5 | 0.44 | 0.87 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 28.35 | 29.95 | 27.07 | -5.83 | -17.72% | 17 | 1 | 0.45 | 0.83 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 24.70 | 25.95 | 28.74 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.79 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 21.10 | 22.35 | 19.53 | -3.43 | -14.94% | 10 | 15 | 0.41 | 0.74 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 17.55 | 18.50 | 16.37 | -3.36 | -17.03% | 10 | 18 | 0.41 | 0.68 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 14.75 | 15.00 | 14.35 | -0.74 | -4.91% | 11 | 21 | 0.40 | 0.62 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 12.15 | 12.80 | 12.34 | -0.52 | -4.05% | 135 | 903 | 0.39 | 0.55 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 9.65 | 10.00 | 9.60 | -1.17 | -10.87% | 8 | 169 | 0.38 | 0.48 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 7.75 | 8.45 | 7.94 | -0.47 | -5.59% | 294 | 1,091 | 0.38 | 0.42 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 6.10 | 6.30 | 5.85 | -0.83 | -12.43% | 10 | 3,220 | 0.37 | 0.35 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 4.70 | 4.90 | 4.43 | -0.41 | -8.48% | 15 | 313 | 0.37 | 0.30 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 3.55 | 3.75 | 3.28 | -0.47 | -12.54% | 4 | 826 | 0.37 | 0.24 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 2.57 | 2.90 | 2.75 | -0.15 | -5.18% | 23 | 952 | 0.36 | 0.20 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 1.91 | 2.30 | 1.93 | -0.27 | -12.28% | 6 | 293 | 0.36 | 0.16 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 1.34 | 1.81 | 1.37 | -0.30 | -17.97% | 1 | 3,135 | 0.36 | 0.12 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 1.05 | 1.23 | 1.14 | -0.24 | -17.40% | 2 | 565 | 0.36 | 0.10 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 0.58 | 0.98 | 0.96 | 0.00 | 0.00% | 0 | 581 | 0.35 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 0.52 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 400 | 0.36 | 0.06 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 0.46 | 0.84 | 0.67 | 0.00 | 0.00% | 0 | 1,562 | 0.38 | 0.05 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 0.01 | 1.06 | 0.51 | +0.01 | +2.00% | 2 | 262 | 0.41 | 0.03 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.83 | 0.55 | 0.00 | 0.00% | 0 | 199 | 0.39 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 0.03 | 0.81 | 0.17 | 0.00 | 0.00% | 0 | 622 | 0.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 0.10 | 0.82 | 0.34 | 0.00 | 0.00% | 0 | 879 | 0.46 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,309 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 102 | 0.48 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.84 | 0.63 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.03 | 0.87 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 0.11 | 0.63 | 0.37 | 0.00 | 0.00% | 0 | 16 | 0.54 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.17 | 0.98 | 0.48 | -0.06 | -11.12% | 2 | 2 | 0.53 | -0.03 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.11 | 0.85 | 0.68 | +0.07 | +11.48% | 2 | 51 | 0.47 | -0.04 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.50 | 1.09 | 1.17 | +0.61 | +108.93% | 1 | 7 | 0.47 | -0.06 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 0.71 | 1.23 | 1.23 | +0.15 | +13.89% | 6 | 9 | 0.44 | -0.08 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 1.49 | 1.62 | 1.71 | +0.20 | +13.25% | 2 | 47 | 0.44 | -0.10 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 1.82 | 2.59 | 2.52 | +0.42 | +20.00% | 25 | 31 | 0.43 | -0.13 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 2.80 | 3.05 | 3.30 | +0.25 | +8.20% | 38 | 25 | 0.42 | -0.17 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 3.95 | 4.10 | 4.40 | +0.25 | +6.03% | 2 | 540 | 0.41 | -0.21 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 5.30 | 5.45 | 5.52 | +0.17 | +3.18% | 11 | 289 | 0.41 | -0.26 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 6.95 | 7.10 | 7.20 | +0.35 | +5.11% | 39 | 2,073 | 0.40 | -0.32 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 8.60 | 9.15 | 8.74 | -0.16 | -1.80% | 3 | 1,303 | 0.39 | -0.38 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 11.15 | 11.60 | 11.50 | +0.50 | +4.55% | 28 | 1,935 | 0.39 | -0.45 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 13.80 | 14.10 | 14.05 | +0.15 | +1.08% | 11 | 751 | 0.38 | -0.52 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 16.70 | 17.15 | 17.29 | +0.47 | +2.80% | 8 | 1,032 | 0.38 | -0.58 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 19.05 | 20.50 | 20.10 | 0.00 | 0.00% | 0 | 849 | 0.37 | -0.65 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 23.30 | 24.80 | 25.50 | +6.10 | +31.45% | 5 | 353 | 0.37 | -0.70 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 26.85 | 28.40 | 17.60 | 0.00 | 0.00% | 0 | 293 | 0.35 | -0.76 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 30.55 | 32.90 | 33.00 | +12.06 | +57.60% | 2 | 314 | 0.35 | -0.80 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 34.60 | 38.15 | 36.40 | 0.00 | 0.00% | 0 | 311 | 0.36 | -0.84 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 39.10 | 42.90 | 32.60 | 0.00 | 0.00% | 0 | 136 | 0.36 | -0.88 | 0.01 | -0.03 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 43.70 | 47.65 | 37.65 | 0.00 | 0.00% | 0 | 182 | 0.35 | -0.90 | 0.01 | -0.02 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 48.55 | 52.50 | 40.99 | 0.00 | 0.00% | 0 | 209 | 0.52 | -0.92 | 0.01 | -0.02 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 53.50 | 57.40 | 47.56 | 0.00 | 0.00% | 0 | 99 | 0.52 | -0.94 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 58.20 | 62.40 | 52.49 | 0.00 | 0.00% | 0 | 134 | 0.57 | -0.95 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 68.35 | 72.30 | 40.95 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 2/21/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 78.40 | 82.30 | 38.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 88.30 | 92.25 | 48.25 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 98.35 | 102.25 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 250.00 | 108.30 | 112.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 260.00 | 118.25 | 122.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 270.00 | 128.30 | 132.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |