Options Chain for ORACLE CORP COM (ORCL) - $188.16 as of 5/21/2026 11:57:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 41.90 | 44.65 | 43.28 | % | 0.29 | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.11 | 5/21/2026 3:59:40 PM EST | |||
| 155.00 | 37.60 | 40.90 | 39.25 | % | 0.25 | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.13 | 5/21/2026 3:59:40 PM EST | |||
| 160.00 | 33.75 | 37.10 | 35.43 | % | 0.22 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.14 | 5/21/2026 3:59:40 PM EST | |||
| 162.50 | 31.85 | 34.80 | 33.33 | % | 0.21 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.15 | 5/21/2026 3:59:40 PM EST | |||
| 165.00 | 30.00 | 33.25 | 31.63 | % | 0.19 | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.16 | 5/21/2026 3:59:40 PM EST | |||
| 167.50 | 28.20 | 31.40 | 29.80 | % | 0.18 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.16 | 5/21/2026 3:59:40 PM EST | |||
| 170.00 | 26.50 | 30.00 | 28.25 | % | 0.17 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.17 | 5/21/2026 3:59:40 PM EST | |||
| 172.50 | 24.90 | 28.25 | 26.58 | % | 0.15 | 0 | 0 | 0.65 | 0.72 | 0.01 | -0.18 | 5/21/2026 3:59:40 PM EST | |||
| 175.00 | 23.30 | 27.00 | 25.15 | 27.29 | % | 0.14 | 1 | 0 | 0.66 | 0.69 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 177.50 | 21.80 | 25.15 | 23.48 | % | 0.13 | 0 | 0 | 0.65 | 0.67 | 0.01 | -0.19 | 5/21/2026 3:59:40 PM EST | |||
| 180.00 | 20.35 | 23.95 | 22.15 | % | 0.12 | 0 | 0 | 0.65 | 0.65 | 0.01 | -0.19 | 5/21/2026 3:59:40 PM EST | |||
| 182.50 | 18.95 | 22.50 | 20.73 | % | 0.11 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.20 | 5/21/2026 3:59:40 PM EST | |||
| 185.00 | 17.60 | 21.25 | 19.43 | % | 0.11 | 0 | 0 | 0.65 | 0.60 | 0.01 | -0.20 | 5/21/2026 3:59:40 PM EST | |||
| 187.50 | 16.35 | 20.00 | 18.18 | % | 0.10 | 0 | 0 | 0.65 | 0.57 | 0.01 | -0.20 | 5/21/2026 3:59:40 PM EST | |||
| 190.00 | 15.80 | 18.00 | 16.90 | 16.50 | % | 0.09 | 18 | 0 | 0.64 | 0.55 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 192.50 | 14.00 | 17.25 | 15.63 | 16.87 | % | 0.08 | 11 | 0 | 0.64 | 0.53 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 195.00 | 13.00 | 16.65 | 14.83 | 16.02 | % | 0.08 | 2 | 0 | 0.65 | 0.50 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 197.50 | 11.90 | 15.70 | 13.80 | 15.00 | % | 0.07 | 2 | 0 | 0.65 | 0.48 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 200.00 | 11.20 | 14.75 | 12.98 | 13.06 | % | 0.06 | 6 | 0 | 0.66 | 0.46 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 205.00 | 9.65 | 13.00 | 11.33 | % | 0.06 | 0 | 0 | 0.66 | 0.41 | 0.01 | -0.20 | 5/21/2026 3:59:40 PM EST | |||
| 210.00 | 8.15 | 11.35 | 9.75 | 10.03 | % | 0.05 | 3 | 0 | 0.66 | 0.37 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 215.00 | 7.00 | 10.25 | 8.63 | 8.30 | % | 0.04 | 1 | 0 | 0.67 | 0.34 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 220.00 | 5.75 | 8.95 | 7.35 | 7.25 | % | 0.03 | 11 | 0 | 0.67 | 0.30 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 225.00 | 5.00 | 7.90 | 6.45 | 6.42 | % | 0.03 | 4 | 0 | 0.67 | 0.27 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 230.00 | 4.35 | 6.95 | 5.65 | % | 0.02 | 0 | 0 | 0.68 | 0.24 | 0.01 | -0.17 | 5/21/2026 3:59:40 PM EST | |||
| 235.00 | 3.70 | 6.15 | 4.93 | 4.36 | % | 0.02 | 2 | 0 | 0.68 | 0.21 | 0.01 | -0.15 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 240.00 | 3.50 | 4.55 | 4.03 | 4.00 | % | 0.02 | 310 | 0 | 0.68 | 0.19 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 2.16 | 3.80 | 2.98 | 2.75 | % | 0.02 | 18 | 0 | 0.68 | -0.12 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 155.00 | 2.58 | 4.60 | 3.59 | 3.05 | % | 0.02 | 24 | 0 | 0.65 | -0.15 | 0.01 | -0.13 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 160.00 | 2.71 | 5.90 | 4.31 | 4.50 | % | 0.03 | 25 | 0 | 0.62 | -0.18 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 162.50 | 3.30 | 7.30 | 5.30 | % | 0.03 | 0 | 0 | 0.65 | -0.20 | 0.01 | -0.15 | 5/21/2026 3:59:40 PM EST | |||
| 165.00 | 5.00 | 7.25 | 6.13 | 6.10 | % | 0.04 | 3 | 0 | 0.66 | -0.22 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 167.50 | 5.30 | 8.00 | 6.65 | 6.88 | % | 0.04 | 1 | 0 | 0.64 | -0.24 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 170.00 | 5.55 | 8.80 | 7.18 | % | 0.04 | 0 | 0 | 0.63 | -0.26 | 0.01 | -0.17 | 5/21/2026 3:59:40 PM EST | |||
| 172.50 | 6.45 | 10.40 | 8.43 | 8.16 | % | 0.05 | 53 | 0 | 0.65 | -0.28 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 175.00 | 7.50 | 9.50 | 8.50 | 9.06 | % | 0.05 | 54 | 0 | 0.61 | -0.31 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 177.50 | 8.35 | 11.95 | 10.15 | 9.90 | % | 0.06 | 3 | 0 | 0.64 | -0.33 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 180.00 | 9.50 | 12.95 | 11.23 | % | 0.06 | 0 | 0 | 0.64 | -0.35 | 0.01 | -0.19 | 5/21/2026 3:59:40 PM EST | |||
| 182.50 | 10.75 | 14.20 | 12.48 | % | 0.07 | 0 | 0 | 0.64 | -0.38 | 0.01 | -0.20 | 5/21/2026 3:59:40 PM EST | |||
| 185.00 | 11.75 | 15.50 | 13.63 | 13.42 | % | 0.07 | 2 | 0 | 0.64 | -0.40 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 187.50 | 13.05 | 16.85 | 14.95 | % | 0.08 | 0 | 0 | 0.65 | -0.43 | 0.01 | -0.20 | 5/21/2026 3:59:40 PM EST | |||
| 190.00 | 14.35 | 18.25 | 16.30 | 16.00 | % | 0.09 | 2 | 0 | 0.65 | -0.45 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 192.50 | 15.65 | 19.45 | 17.55 | % | 0.09 | 0 | 0 | 0.64 | -0.47 | 0.01 | -0.21 | 5/21/2026 3:59:40 PM EST | |||
| 195.00 | 17.10 | 21.00 | 19.05 | 18.89 | % | 0.10 | 1 | 0 | 0.64 | -0.50 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:40 PM EST | |
| 197.50 | 18.65 | 22.45 | 20.55 | % | 0.10 | 0 | 0 | 0.65 | -0.52 | 0.01 | -0.21 | 5/21/2026 3:59:40 PM EST | |||
| 200.00 | 20.25 | 24.05 | 22.15 | % | 0.11 | 0 | 0 | 0.65 | -0.54 | 0.01 | -0.21 | 5/21/2026 3:59:40 PM EST | |||
| 205.00 | 23.55 | 27.30 | 25.43 | % | 0.12 | 0 | 0 | 0.65 | -0.58 | 0.01 | -0.20 | 5/21/2026 3:59:40 PM EST | |||
| 210.00 | 27.20 | 30.75 | 28.98 | % | 0.14 | 0 | 0 | 0.65 | -0.63 | 0.01 | -0.20 | 5/21/2026 3:59:40 PM EST | |||
| 215.00 | 30.75 | 34.40 | 32.58 | % | 0.15 | 0 | 0 | 0.65 | -0.66 | 0.01 | -0.19 | 5/21/2026 3:59:40 PM EST | |||
| 220.00 | 34.80 | 38.25 | 36.53 | % | 0.17 | 0 | 0 | 0.66 | -0.70 | 0.01 | -0.19 | 5/21/2026 3:59:40 PM EST | |||
| 225.00 | 38.70 | 42.30 | 40.50 | % | 0.18 | 0 | 0 | 0.65 | -0.73 | 0.01 | -0.18 | 5/21/2026 3:59:40 PM EST | |||
| 230.00 | 42.95 | 46.45 | 44.70 | % | 0.19 | 0 | 0 | 0.66 | -0.76 | 0.01 | -0.17 | 5/21/2026 3:59:40 PM EST | |||
| 235.00 | 47.25 | 50.70 | 48.98 | % | 0.21 | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.15 | 5/21/2026 3:59:40 PM EST | |||
| 240.00 | 51.70 | 54.85 | 53.28 | % | 0.22 | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.14 | 5/21/2026 3:59:40 PM EST |