Options Chain for ORACLE CORP COM (ORCL) - $230.33 as of 6/4/2026 2:47:30 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 59.25 | 63.20 | 61.23 | % | 0.34 | 0 | 0 | 0.66 | 0.89 | 0.00 | -0.12 | 6/4/2026 1:58:54 PM EST | |||
| 185.00 | 55.15 | 58.95 | 57.05 | 50.00 | % | 0.31 | 3 | 0 | 0.65 | 0.86 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 190.00 | 51.10 | 54.70 | 52.90 | % | 0.28 | 0 | 0 | 0.66 | 0.84 | 0.00 | -0.15 | 6/4/2026 1:58:54 PM EST | |||
| 195.00 | 47.30 | 51.00 | 49.15 | 45.15 | % | 0.25 | 1 | 0 | 0.66 | 0.81 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 200.00 | 44.40 | 46.50 | 45.45 | 45.60 | % | 0.23 | 22 | 0 | 0.64 | 0.78 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 205.00 | 40.10 | 42.55 | 41.33 | % | 0.20 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.19 | 6/4/2026 1:58:54 PM EST | |||
| 210.00 | 36.80 | 40.90 | 38.85 | 37.00 | % | 0.18 | 2 | 0 | 0.67 | 0.72 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 215.00 | 33.65 | 37.70 | 35.68 | % | 0.17 | 0 | 0 | 0.67 | 0.69 | 0.01 | -0.21 | 6/4/2026 1:58:54 PM EST | |||
| 217.50 | 32.15 | 36.20 | 34.18 | 32.43 | % | 0.16 | 1 | 0 | 0.67 | 0.67 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 220.00 | 31.90 | 34.85 | 33.38 | 29.53 | % | 0.15 | 24 | 0 | 0.67 | 0.66 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 222.50 | 29.35 | 33.40 | 31.38 | % | 0.14 | 0 | 0 | 0.66 | 0.64 | 0.01 | -0.22 | 6/4/2026 1:58:54 PM EST | |||
| 225.00 | 28.00 | 31.50 | 29.75 | 27.52 | % | 0.13 | 11 | 0 | 0.67 | 0.62 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 227.50 | 26.75 | 30.80 | 28.78 | % | 0.13 | 0 | 0 | 0.66 | 0.60 | 0.01 | -0.23 | 6/4/2026 1:58:54 PM EST | |||
| 230.00 | 26.45 | 29.05 | 27.75 | 25.84 | % | 0.12 | 12 | 0 | 0.68 | 0.59 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 232.50 | 24.20 | 27.75 | 25.98 | 24.63 | % | 0.11 | 17 | 0 | 0.68 | 0.57 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 235.00 | 23.10 | 27.00 | 25.05 | 22.95 | % | 0.11 | 9 | 0 | 0.67 | 0.55 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 237.50 | 21.95 | 25.80 | 23.88 | 23.85 | % | 0.10 | 2 | 0 | 0.68 | 0.54 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 240.00 | 20.90 | 24.65 | 22.78 | 22.20 | % | 0.09 | 15 | 0 | 0.67 | 0.52 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 242.50 | 19.90 | 23.95 | 21.93 | % | 0.09 | 0 | 0 | 0.68 | 0.50 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 245.00 | 19.45 | 22.80 | 21.13 | 20.58 | % | 0.09 | 6 | 0 | 0.68 | 0.49 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 250.00 | 17.25 | 21.15 | 19.20 | 16.73 | % | 0.08 | 114 | 0 | 0.68 | 0.46 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 255.00 | 15.45 | 19.50 | 17.48 | % | 0.07 | 0 | 0 | 0.69 | 0.43 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 260.00 | 14.00 | 18.10 | 16.05 | 14.55 | % | 0.06 | 6 | 0 | 0.69 | 0.40 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 265.00 | 12.70 | 16.25 | 14.48 | 14.65 | % | 0.05 | 10 | 0 | 0.70 | 0.37 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 270.00 | 12.30 | 15.55 | 13.93 | 14.15 | % | 0.05 | 1 | 0 | 0.71 | 0.35 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 275.00 | 10.75 | 14.10 | 12.43 | 12.31 | % | 0.05 | 15 | 0 | 0.71 | 0.32 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 280.00 | 9.55 | 11.80 | 10.68 | 11.35 | % | 0.04 | 14 | 0 | 0.69 | 0.30 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 285.00 | 8.70 | 12.60 | 10.65 | % | 0.04 | 0 | 0 | 0.71 | 0.28 | 0.01 | -0.21 | 6/4/2026 1:58:54 PM EST | |||
| 290.00 | 8.30 | 11.55 | 9.93 | 8.53 | % | 0.03 | 14 | 0 | 0.73 | 0.26 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 295.00 | 6.95 | 10.60 | 8.78 | 9.02 | % | 0.03 | 1 | 0 | 0.72 | 0.24 | 0.00 | -0.20 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 300.00 | 6.50 | 8.30 | 7.40 | 8.30 | % | 0.02 | 17 | 0 | 0.73 | 0.22 | 0.00 | -0.19 | 6/4/2026 | 6/4/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 2.95 | 5.05 | 4.00 | 3.70 | % | 0.02 | 2 | 0 | 0.69 | -0.11 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 185.00 | 2.31 | 5.35 | 3.83 | 4.55 | % | 0.02 | 2 | 0 | 0.65 | -0.14 | 0.00 | -0.13 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 190.00 | 3.90 | 7.15 | 5.53 | 5.58 | % | 0.03 | 11 | 0 | 0.66 | -0.16 | 0.00 | -0.15 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 195.00 | 5.05 | 7.55 | 6.30 | 6.76 | % | 0.03 | 3 | 0 | 0.68 | -0.19 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 200.00 | 6.15 | 9.60 | 7.88 | 9.80 | % | 0.04 | 7 | 0 | 0.66 | -0.22 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 205.00 | 7.40 | 11.10 | 9.25 | 9.73 | % | 0.05 | 1 | 0 | 0.67 | -0.25 | 0.01 | -0.19 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 210.00 | 9.15 | 12.75 | 10.95 | 12.23 | % | 0.05 | 4 | 0 | 0.67 | -0.28 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 215.00 | 10.80 | 14.60 | 12.70 | 13.45 | % | 0.06 | 1 | 0 | 0.67 | -0.31 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 217.50 | 11.65 | 15.60 | 13.63 | % | 0.06 | 0 | 0 | 0.67 | -0.33 | 0.01 | -0.22 | 6/4/2026 1:58:54 PM EST | |||
| 220.00 | 13.90 | 16.65 | 15.28 | 14.30 | % | 0.07 | 14 | 0 | 0.69 | -0.34 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 222.50 | 13.75 | 17.75 | 15.75 | 16.85 | % | 0.07 | 1 | 0 | 0.67 | -0.36 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 225.00 | 14.90 | 18.85 | 16.88 | 19.14 | % | 0.08 | 3 | 0 | 0.67 | -0.38 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 227.50 | 16.15 | 20.05 | 18.10 | % | 0.08 | 0 | 0 | 0.67 | -0.40 | 0.01 | -0.23 | 6/4/2026 1:58:54 PM EST | |||
| 230.00 | 18.25 | 21.30 | 19.78 | 19.88 | % | 0.09 | 5 | 0 | 0.69 | -0.41 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 232.50 | 19.10 | 22.55 | 20.83 | 21.85 | % | 0.09 | 4 | 0 | 0.68 | -0.43 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 235.00 | 20.05 | 23.90 | 21.98 | % | 0.09 | 0 | 0 | 0.68 | -0.45 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 237.50 | 21.35 | 25.25 | 23.30 | % | 0.10 | 0 | 0 | 0.67 | -0.46 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 240.00 | 22.75 | 26.70 | 24.73 | 25.00 | % | 0.10 | 10 | 0 | 0.68 | -0.48 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 1:58:54 PM EST | |
| 242.50 | 24.50 | 28.15 | 26.33 | % | 0.11 | 0 | 0 | 0.68 | -0.50 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 245.00 | 26.20 | 29.70 | 27.95 | % | 0.11 | 0 | 0 | 0.69 | -0.51 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 250.00 | 29.30 | 32.85 | 31.08 | % | 0.12 | 0 | 0 | 0.68 | -0.54 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 255.00 | 32.25 | 36.25 | 34.25 | % | 0.13 | 0 | 0 | 0.69 | -0.57 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 260.00 | 35.85 | 39.75 | 37.80 | % | 0.15 | 0 | 0 | 0.69 | -0.60 | 0.01 | -0.24 | 6/4/2026 1:58:54 PM EST | |||
| 265.00 | 40.00 | 43.45 | 41.73 | % | 0.16 | 0 | 0 | 0.70 | -0.63 | 0.01 | -0.23 | 6/4/2026 1:58:54 PM EST | |||
| 270.00 | 43.90 | 47.25 | 45.58 | % | 0.17 | 0 | 0 | 0.70 | -0.65 | 0.01 | -0.23 | 6/4/2026 1:58:54 PM EST | |||
| 275.00 | 47.70 | 51.15 | 49.43 | % | 0.18 | 0 | 0 | 0.71 | -0.68 | 0.01 | -0.22 | 6/4/2026 1:58:54 PM EST | |||
| 280.00 | 51.25 | 55.10 | 53.18 | % | 0.19 | 0 | 0 | 0.72 | -0.70 | 0.01 | -0.22 | 6/4/2026 1:58:54 PM EST | |||
| 285.00 | 55.15 | 59.20 | 57.18 | % | 0.20 | 0 | 0 | 0.72 | -0.72 | 0.01 | -0.21 | 6/4/2026 1:58:54 PM EST | |||
| 290.00 | 59.50 | 63.35 | 61.43 | % | 0.21 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.20 | 6/4/2026 1:58:54 PM EST | |||
| 295.00 | 63.65 | 67.65 | 65.65 | % | 0.22 | 0 | 0 | 0.74 | -0.76 | 0.00 | -0.20 | 6/4/2026 1:58:54 PM EST | |||
| 300.00 | 67.80 | 71.85 | 69.83 | % | 0.23 | 0 | 0 | 0.74 | -0.78 | 0.00 | -0.19 | 6/4/2026 1:58:54 PM EST |