Options Chain for ORACLE CORP COM (ORCL) - $155.97 as of 5/27/2025 3:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 81.95 | 83.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 85.00 | 76.75 | 78.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 90.00 | 71.95 | 73.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 95.00 | 66.55 | 68.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 100.00 | 61.60 | 63.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 105.00 | 56.90 | 58.25 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 110.00 | 52.45 | 53.45 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 115.00 | 47.55 | 48.55 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 120.00 | 42.20 | 43.70 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 125.00 | 38.05 | 39.00 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.06 | 5/27/2025 12:59:01 PM EST | |||
| 130.00 | 32.25 | 34.30 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.07 | 5/27/2025 12:59:01 PM EST | |||
| 135.00 | 28.95 | 29.55 | % | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.08 | 5/27/2025 12:59:01 PM EST | |||
| 140.00 | 24.55 | 25.00 | % | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.10 | 5/27/2025 12:59:01 PM EST | |||
| 143.00 | 22.10 | 22.40 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.82 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 144.00 | 20.70 | 21.60 | % | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 145.00 | 19.85 | 20.80 | 16.09 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.79 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 146.00 | 19.55 | 20.15 | % | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 147.00 | 18.90 | 19.55 | % | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 148.00 | 18.20 | 19.00 | % | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.12 | 5/27/2025 12:59:01 PM EST | |||
| 149.00 | 17.50 | 17.75 | % | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.12 | 5/27/2025 12:59:01 PM EST | |||
| 150.00 | 16.80 | 17.75 | 17.00 | % | 1 | 0 | 0.50 | 0.73 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 152.50 | 15.10 | 15.25 | % | 0 | 0 | 0.47 | 0.69 | 0.01 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 155.00 | 13.15 | 13.65 | % | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 157.50 | 11.95 | 12.15 | 10.70 | +1.80 | +20.23% | 4 | 4 | 0.48 | 0.62 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 160.00 | 10.55 | 10.75 | 7.65 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.57 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 162.50 | 9.25 | 9.45 | 8.93 | +2.93 | +48.84% | 3 | 1 | 0.46 | 0.53 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 165.00 | 7.55 | 8.25 | 8.10 | +2.05 | +33.89% | 1 | 4 | 0.45 | 0.49 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 167.50 | 6.35 | 7.20 | % | 0 | 0 | 0.45 | 0.44 | 0.02 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 170.00 | 5.95 | 6.15 | 5.70 | % | 4 | 0 | 0.48 | 0.40 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 172.50 | 5.00 | 5.25 | 5.10 | % | 5 | 0 | 0.47 | 0.36 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 175.00 | 4.25 | 4.45 | 4.32 | % | 11 | 0 | 0.44 | 0.32 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 177.50 | 3.60 | 3.75 | 3.61 | % | 3 | 0 | 0.43 | 0.28 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 180.00 | 3.00 | 3.15 | 2.92 | +0.86 | +41.75% | 30 | 1 | 0.43 | 0.25 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 182.50 | 2.50 | 2.61 | 2.30 | +0.09 | +4.08% | 7 | 9 | 0.47 | 0.22 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 185.00 | 2.06 | 2.17 | 1.86 | +0.73 | +64.61% | 7 | 1 | 0.43 | 0.19 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 190.00 | 1.42 | 1.52 | 1.52 | +0.46 | +43.40% | 2 | 4 | 0.43 | 0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 195.00 | 0.00 | 1.17 | % | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.06 | 5/27/2025 12:59:01 PM EST | |||
| 200.00 | 0.69 | 0.74 | 0.60 | % | 28 | 0 | 0.42 | 0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 205.00 | 0.49 | 0.79 | % | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 210.00 | 0.11 | 0.75 | % | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 215.00 | 0.01 | 1.58 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.54 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 85.00 | 0.00 | 1.33 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 105.00 | 0.00 | 0.73 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 110.00 | 0.00 | 0.77 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 115.00 | 0.07 | 0.86 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 120.00 | 0.15 | 0.95 | 0.55 | % | 2 | 0 | 0.56 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 125.00 | 0.00 | 0.78 | 1.23 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.06 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 130.00 | 0.82 | 1.06 | % | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.07 | 5/27/2025 12:59:01 PM EST | |||
| 135.00 | 1.33 | 1.48 | 1.42 | -1.09 | -43.43% | 30 | 4 | 0.50 | -0.11 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 140.00 | 2.01 | 2.10 | 3.51 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.16 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 143.00 | 2.49 | 2.60 | % | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.10 | 5/27/2025 12:59:01 PM EST | |||
| 144.00 | 2.71 | 4.55 | 2.80 | % | 22 | 0 | 0.46 | -0.19 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 145.00 | 2.69 | 3.00 | 3.02 | -0.62 | -17.04% | 16 | 1 | 0.47 | -0.21 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 146.00 | 3.10 | 3.25 | % | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 147.00 | 3.30 | 3.55 | % | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 148.00 | 3.55 | 3.70 | 4.57 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.24 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 149.00 | 3.85 | 3.95 | 4.92 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.26 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 150.00 | 4.10 | 4.25 | % | 0 | 0 | 0.46 | -0.27 | 0.01 | -0.12 | 5/27/2025 12:59:01 PM EST | |||
| 152.50 | 4.85 | 5.00 | 7.38 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.31 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 155.00 | 5.65 | 5.90 | 7.52 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.34 | 0.02 | -0.13 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 157.50 | 6.70 | 6.90 | % | 0 | 0 | 0.47 | -0.38 | 0.02 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 160.00 | 7.80 | 8.00 | 7.89 | -1.69 | -17.65% | 12 | 1 | 0.44 | -0.43 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 162.50 | 9.00 | 9.20 | % | 0 | 0 | 0.44 | -0.47 | 0.02 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 165.00 | 10.25 | 10.90 | % | 0 | 0 | 0.46 | -0.51 | 0.02 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 167.50 | 11.65 | 11.95 | % | 0 | 0 | 0.44 | -0.56 | 0.02 | -0.13 | 5/27/2025 12:59:01 PM EST | |||
| 170.00 | 13.15 | 13.45 | % | 0 | 0 | 0.42 | -0.60 | 0.02 | -0.12 | 5/27/2025 12:59:01 PM EST | |||
| 172.50 | 14.85 | 15.10 | % | 0 | 0 | 0.42 | -0.64 | 0.02 | -0.12 | 5/27/2025 12:59:01 PM EST | |||
| 175.00 | 15.65 | 16.80 | % | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 177.50 | 18.35 | 18.75 | % | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.11 | 5/27/2025 12:59:01 PM EST | |||
| 180.00 | 20.30 | 20.65 | % | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.10 | 5/27/2025 12:59:01 PM EST | |||
| 182.50 | 21.40 | 23.50 | % | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.09 | 5/27/2025 12:59:01 PM EST | |||
| 185.00 | 23.60 | 24.70 | % | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.08 | 5/27/2025 12:59:01 PM EST | |||
| 190.00 | 27.90 | 29.10 | % | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.07 | 5/27/2025 12:59:01 PM EST | |||
| 195.00 | 32.95 | 33.95 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.06 | 5/27/2025 12:59:01 PM EST | |||
| 200.00 | 37.90 | 38.50 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 205.00 | 42.05 | 43.55 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 210.00 | 47.60 | 49.50 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 5/27/2025 12:59:01 PM EST | |||
| 215.00 | 51.70 | 54.55 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 5/27/2025 12:59:01 PM EST |