Options Chain for ORACLE CORP COM (ORCL) - $174.02 as of 6/6/2025 8:08:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 88.15 | 90.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 90.00 | 83.05 | 86.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 95.00 | 78.05 | 80.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 100.00 | 73.05 | 76.05 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 105.00 | 68.15 | 71.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 110.00 | 63.70 | 65.25 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 115.00 | 58.60 | 60.40 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 120.00 | 53.75 | 55.50 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 125.00 | 48.70 | 50.65 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 6/6/2025 3:59:54 PM EST | |||
| 130.00 | 44.15 | 45.85 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 6/6/2025 3:59:54 PM EST | |||
| 135.00 | 39.10 | 42.30 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.04 | 6/6/2025 3:59:54 PM EST | |||
| 140.00 | 35.30 | 36.45 | % | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.05 | 6/6/2025 3:59:54 PM EST | |||
| 145.00 | 30.90 | 31.70 | % | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.06 | 6/6/2025 3:59:54 PM EST | |||
| 150.00 | 25.05 | 27.55 | % | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.07 | 6/6/2025 3:59:54 PM EST | |||
| 152.50 | 24.15 | 25.30 | % | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.08 | 6/6/2025 3:59:54 PM EST | |||
| 155.00 | 21.05 | 23.65 | % | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.09 | 6/6/2025 3:59:54 PM EST | |||
| 157.50 | 20.40 | 21.75 | % | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.09 | 6/6/2025 3:59:54 PM EST | |||
| 160.00 | 17.60 | 19.45 | 19.05 | +2.30 | +13.74% | 1 | 1 | 0.39 | 0.74 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 162.50 | 15.95 | 17.55 | % | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.10 | 6/6/2025 3:59:54 PM EST | |||
| 165.00 | 15.05 | 15.90 | % | 0 | 0 | 0.40 | 0.67 | 0.01 | -0.10 | 6/6/2025 3:59:54 PM EST | |||
| 167.50 | 13.55 | 14.30 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.64 | 0.01 | -0.10 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 170.00 | 11.95 | 12.75 | 12.02 | +0.78 | +6.94% | 6 | 7 | 0.39 | 0.60 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 172.50 | 10.45 | 11.25 | 10.75 | +1.00 | +10.26% | 18 | 22 | 0.39 | 0.56 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 175.00 | 9.20 | 10.00 | 9.79 | +0.99 | +11.25% | 48 | 27 | 0.39 | 0.52 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 177.50 | 8.15 | 8.80 | 8.20 | % | 15 | 0 | 0.38 | 0.48 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 180.00 | 5.80 | 7.45 | 7.45 | +1.07 | +16.78% | 21 | 6 | 0.35 | 0.44 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 182.50 | 5.10 | 6.65 | 6.13 | % | 2 | 0 | 0.38 | 0.40 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 185.00 | 5.25 | 5.85 | 5.31 | +0.52 | +10.86% | 1 | 1 | 0.38 | 0.36 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 187.50 | 3.70 | 4.95 | % | 0 | 0 | 0.35 | 0.32 | 0.02 | -0.09 | 6/6/2025 3:59:54 PM EST | |||
| 190.00 | 3.80 | 4.30 | 3.85 | +0.75 | +24.20% | 10 | 1 | 0.37 | 0.29 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 192.50 | 3.10 | 3.60 | 3.60 | % | 1 | 0 | 0.36 | 0.25 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 195.00 | 2.63 | 3.20 | % | 0 | 0 | 0.37 | 0.22 | 0.01 | -0.08 | 6/6/2025 3:59:54 PM EST | |||
| 200.00 | 1.86 | 2.38 | 1.99 | +0.24 | +13.72% | 1 | 1 | 0.37 | 0.17 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 205.00 | 1.24 | 1.74 | 1.48 | % | 1 | 0 | 0.37 | 0.13 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 210.00 | 0.00 | 1.31 | % | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.05 | 6/6/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.99 | % | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.04 | 6/6/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.57 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.61 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.66 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.74 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.83 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 120.00 | 0.02 | 0.75 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 125.00 | 0.08 | 0.83 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 6/6/2025 3:59:54 PM EST | |||
| 130.00 | 0.06 | 1.41 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.03 | 6/6/2025 3:59:54 PM EST | |||
| 135.00 | 0.59 | 1.04 | % | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.04 | 6/6/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.51 | 0.99 | % | 9 | 0 | 0.52 | -0.08 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 145.00 | 1.34 | 1.80 | 1.50 | % | 3 | 0 | 0.42 | -0.12 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 150.00 | 1.95 | 2.47 | 2.15 | % | 1 | 0 | 0.42 | -0.16 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 152.50 | 2.28 | 2.83 | % | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.08 | 6/6/2025 3:59:54 PM EST | |||
| 155.00 | 2.77 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.21 | 0.01 | -0.09 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 157.50 | 3.35 | 3.75 | 2.80 | % | 2 | 0 | 0.41 | -0.23 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 160.00 | 3.95 | 4.40 | 4.20 | -1.00 | -19.24% | 50 | 1 | 0.40 | -0.26 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 162.50 | 4.60 | 5.15 | % | 0 | 0 | 0.40 | -0.29 | 0.01 | -0.10 | 6/6/2025 3:59:54 PM EST | |||
| 165.00 | 5.40 | 6.10 | % | 0 | 0 | 0.40 | -0.33 | 0.01 | -0.10 | 6/6/2025 3:59:54 PM EST | |||
| 167.50 | 6.25 | 6.75 | 6.40 | -1.60 | -20.00% | 2 | 1 | 0.39 | -0.36 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 170.00 | 7.35 | 7.80 | 7.78 | -1.02 | -11.60% | 2 | 1 | 0.39 | -0.40 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 172.50 | 8.40 | 9.85 | 9.15 | % | 8 | 0 | 0.40 | -0.44 | 0.02 | -0.10 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 175.00 | 9.55 | 10.10 | % | 0 | 0 | 0.38 | -0.48 | 0.02 | -0.10 | 6/6/2025 3:59:54 PM EST | |||
| 177.50 | 10.85 | 11.50 | % | 0 | 0 | 0.38 | -0.52 | 0.02 | -0.10 | 6/6/2025 3:59:54 PM EST | |||
| 180.00 | 12.25 | 12.90 | % | 0 | 0 | 0.37 | -0.56 | 0.02 | -0.10 | 6/6/2025 3:59:54 PM EST | |||
| 182.50 | 13.70 | 15.45 | % | 0 | 0 | 0.39 | -0.60 | 0.02 | -0.10 | 6/6/2025 3:59:54 PM EST | |||
| 185.00 | 15.35 | 17.00 | % | 0 | 0 | 0.39 | -0.64 | 0.02 | -0.09 | 6/6/2025 3:59:54 PM EST | |||
| 187.50 | 17.00 | 18.75 | % | 0 | 0 | 0.39 | -0.68 | 0.02 | -0.09 | 6/6/2025 3:59:54 PM EST | |||
| 190.00 | 18.80 | 20.65 | % | 0 | 0 | 0.39 | -0.71 | 0.01 | -0.09 | 6/6/2025 3:59:54 PM EST | |||
| 192.50 | 19.75 | 22.15 | % | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.08 | 6/6/2025 3:59:54 PM EST | |||
| 195.00 | 21.80 | 24.50 | % | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.08 | 6/6/2025 3:59:54 PM EST | |||
| 200.00 | 26.85 | 28.55 | % | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.07 | 6/6/2025 3:59:54 PM EST | |||
| 205.00 | 31.25 | 32.55 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.06 | 6/6/2025 3:59:54 PM EST | |||
| 210.00 | 34.50 | 37.35 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.05 | 6/6/2025 3:59:54 PM EST | |||
| 215.00 | 39.35 | 42.40 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.04 | 6/6/2025 3:59:54 PM EST |