Options Chain for ORACLE CORP COM (ORCL) - $199.86 as of 6/13/2025 3:45:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 154.75 | 156.30 | 118.05 | 0.00 | 0.00% | 0 | 9 | 2.23 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 148.95 | 151.40 | 149.05 | +13.95 | +10.33% | 1 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 144.40 | 146.35 | 130.49 | 0.00 | 0.00% | 0 | 12 | 2.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 139.30 | 141.75 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 80.00 | 134.20 | 136.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 85.00 | 129.65 | 131.65 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 90.00 | 124.45 | 126.45 | 100.00 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 95.00 | 119.40 | 121.50 | 107.10 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 114.35 | 116.35 | 108.17 | +7.10 | +7.03% | 1 | 50 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 109.55 | 111.75 | 63.50 | 0.00 | 0.00% | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 104.50 | 106.45 | 88.80 | 0.00 | 0.00% | 0 | 28 | 1.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 100.00 | 101.55 | 85.81 | 0.00 | 0.00% | 0 | 16 | 1.36 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 94.85 | 96.00 | 81.45 | 0.00 | 0.00% | 0 | 212 | 1.03 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 90.20 | 91.20 | 89.23 | +13.04 | +17.12% | 1 | 308 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 84.55 | 86.30 | 71.58 | 0.00 | 0.00% | 0 | 721 | 0.99 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 79.55 | 81.30 | 79.44 | +13.44 | +20.37% | 2 | 794 | 0.94 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 74.70 | 76.20 | 75.12 | +12.73 | +20.41% | 32 | 1,151 | 0.79 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 69.85 | 71.55 | 56.07 | 0.00 | 0.00% | 0 | 660 | 0.81 | 0.99 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 64.70 | 66.30 | 65.33 | +14.78 | +29.24% | 39 | 3,913 | 0.39 | 0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 59.50 | 61.50 | 60.85 | +15.06 | +32.89% | 4 | 3,652 | 0.71 | 0.98 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 55.40 | 56.25 | 55.80 | +15.49 | +38.43% | 24 | 1,224 | 0.37 | 0.97 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 50.45 | 51.60 | 51.50 | +16.38 | +46.64% | 135 | 1,547 | 0.46 | 0.97 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 45.70 | 46.45 | 46.50 | +15.85 | +51.72% | 86 | 2,416 | 0.43 | 0.96 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 40.65 | 41.90 | 42.10 | +16.09 | +61.87% | 136 | 3,314 | 0.42 | 0.95 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 36.05 | 37.00 | 37.42 | +16.07 | +75.27% | 809 | 5,446 | 0.41 | 0.93 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 31.25 | 32.05 | 31.90 | +14.93 | +87.98% | 382 | 3,582 | 0.37 | 0.91 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 27.05 | 27.50 | 28.08 | +14.75 | +110.66% | 1,008 | 2,692 | 0.37 | 0.88 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 22.60 | 23.20 | 23.20 | +13.30 | +134.35% | 387 | 1,748 | 0.35 | 0.84 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 18.35 | 19.10 | 18.35 | +11.26 | +158.82% | 3,085 | 3,685 | 0.34 | 0.78 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 11.65 | 12.10 | 12.15 | +8.80 | +262.69% | 2,424 | 2,248 | 0.33 | 0.62 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 6.80 | 7.05 | 6.92 | +5.52 | +394.29% | 10,946 | 2,962 | 0.33 | 0.44 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 3.60 | 4.20 | 3.70 | +3.02 | +444.12% | 11,223 | 2,592 | 0.34 | 0.28 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 240.00 | 1.84 | 2.12 | 1.94 | +1.59 | +454.29% | 3,238 | 912 | 0.34 | 0.16 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 250.00 | 0.98 | 1.28 | 1.06 | +0.96 | +960.00% | 910 | 1,420 | 0.36 | 0.09 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 260.00 | 0.57 | 0.67 | 0.63 | +0.48 | +320.00% | 190 | 125 | 0.37 | 0.05 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 270.00 | 0.34 | 0.68 | 0.36 | +0.28 | +350.00% | 178 | 119 | 0.40 | 0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 0.27 | 0.32 | 0.22 | % | 10 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 290.00 | 0.00 | 1.32 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 300.00 | 0.01 | 0.20 | 0.19 | % | 25 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 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 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.67 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.07 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.08 | 0.08 | 0.00 | 0.00% | 0 | 41 | 1.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.09 | 0.20 | 0.00 | 0.00% | 0 | 133 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 487 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 431 | 1.27 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 211 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 0.01 | 0.20 | 0.02 | +0.01 | +100.00% | 2 | 1,174 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 233 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 0.01 | 0.90 | 0.10 | +0.08 | +400.00% | 1 | 1,103 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 0.12 | 0.04 | -0.02 | -33.34% | 4 | 596 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 24 | 3,082 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 0.04 | 0.18 | 0.06 | +0.01 | +20.00% | 290 | 2,170 | 0.63 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 0.43 | 0.14 | -0.18 | -56.25% | 84 | 2,641 | 0.61 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 0.10 | 0.19 | 0.12 | +0.02 | +20.00% | 174 | 3,117 | 0.57 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 0.16 | 0.24 | 0.19 | +0.08 | +72.73% | 498 | 2,627 | 0.56 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 0.20 | 0.29 | 0.23 | -0.05 | -17.86% | 372 | 3,187 | 0.53 | -0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 0.24 | 0.40 | 0.26 | +0.10 | +62.50% | 334 | 1,844 | 0.51 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 0.27 | 0.45 | 0.38 | -0.05 | -11.63% | 97 | 945 | 0.47 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 0.38 | 0.57 | 0.50 | -0.01 | -1.97% | 242 | 1,054 | 0.45 | -0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 0.40 | 0.66 | 0.64 | -0.16 | -20.00% | 1,056 | 1,599 | 0.42 | -0.05 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 0.74 | 0.87 | 0.78 | -0.43 | -35.54% | 3,253 | 2,735 | 0.40 | -0.07 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 1.08 | 1.23 | 1.09 | -1.01 | -48.10% | 757 | 301 | 0.39 | -0.09 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 1.53 | 1.67 | 1.60 | -1.52 | -48.72% | 1,294 | 734 | 0.37 | -0.12 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 2.22 | 2.35 | 2.23 | -2.54 | -53.25% | 2,381 | 2,792 | 0.36 | -0.16 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 3.20 | 3.30 | 3.25 | -3.72 | -53.38% | 5,340 | 953 | 0.35 | -0.22 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 6.25 | 6.50 | 6.40 | -6.90 | -51.88% | 4,759 | 79 | 0.34 | -0.38 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 11.15 | 11.70 | 11.30 | -10.25 | -47.57% | 725 | 38 | 0.34 | -0.56 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 17.25 | 18.40 | 19.63 | -9.82 | -33.35% | 60 | 29 | 0.33 | -0.72 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 240.00 | 26.15 | 27.70 | 25.77 | -13.33 | -34.10% | 22 | 7 | 0.38 | -0.84 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 250.00 | 34.40 | 36.65 | 36.65 | % | 24 | 0 | 0.37 | -0.91 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 260.00 | 44.20 | 46.00 | 44.30 | % | 2 | 0 | 0.45 | -0.95 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 270.00 | 53.85 | 55.35 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 280.00 | 64.20 | 65.50 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 73.90 | 76.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 300.00 | 83.70 | 85.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |