Options Chain for ORACLE CORP COM (ORCL) - $201.26 as of 6/11/2026 3:07:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 20.90 | 24.95 | 22.93 | 22.35 | % | 0.13 | 17 | 0 | 0.58 | 0.69 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 175.00 | 17.95 | 22.05 | 20.00 | 17.65 | % | 0.11 | 77 | 0 | 0.58 | 0.64 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 180.00 | 15.30 | 19.15 | 17.23 | 17.40 | % | 0.10 | 69 | 0 | 0.57 | 0.58 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 182.50 | 14.50 | 16.80 | 15.65 | 16.00 | % | 0.09 | 24 | 0 | 0.55 | 0.56 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 185.00 | 13.75 | 16.95 | 15.35 | 14.39 | % | 0.08 | 40 | 0 | 0.58 | 0.53 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 187.50 | 11.85 | 15.80 | 13.83 | 14.08 | % | 0.07 | 8 | 0 | 0.57 | 0.50 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 190.00 | 11.90 | 15.00 | 13.45 | 12.90 | % | 0.07 | 38 | 0 | 0.56 | 0.48 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 192.50 | 10.50 | 13.85 | 12.18 | 11.00 | % | 0.06 | 17 | 0 | 0.58 | 0.45 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 195.00 | 9.10 | 12.45 | 10.78 | 9.49 | % | 0.06 | 19 | 0 | 0.56 | 0.43 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 197.50 | 8.15 | 12.10 | 10.13 | 10.63 | % | 0.05 | 4 | 0 | 0.57 | 0.40 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 200.00 | 8.25 | 10.10 | 9.18 | 9.77 | % | 0.05 | 28 | 0 | 0.56 | 0.38 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 202.50 | 6.75 | 10.60 | 8.68 | 6.80 | % | 0.04 | 4 | 0 | 0.57 | 0.36 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 205.00 | 6.10 | 9.90 | 8.00 | 7.97 | % | 0.04 | 11 | 0 | 0.57 | 0.34 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 207.50 | 5.35 | 9.30 | 7.33 | 7.33 | % | 0.04 | 27 | 0 | 0.57 | 0.31 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 210.00 | 4.80 | 7.00 | 5.90 | 5.90 | % | 0.03 | 27 | 0 | 0.53 | 0.30 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 212.50 | 4.05 | 8.15 | 6.10 | 4.59 | % | 0.03 | 2 | 0 | 0.57 | 0.28 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 215.00 | 4.00 | 7.70 | 5.85 | 4.83 | % | 0.03 | 12 | 0 | 0.58 | 0.26 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 217.50 | 3.10 | 7.25 | 5.18 | 4.81 | % | 0.02 | 1 | 0 | 0.57 | 0.24 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 220.00 | 2.75 | 6.75 | 4.75 | 3.70 | % | 0.02 | 20 | 0 | 0.57 | 0.23 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 225.00 | 2.52 | 6.05 | 4.29 | 4.20 | % | 0.02 | 41 | 0 | 0.58 | 0.20 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 230.00 | 1.68 | 5.30 | 3.49 | 3.40 | % | 0.02 | 9 | 0 | 0.58 | 0.17 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 235.00 | 1.05 | 4.95 | 3.00 | 2.39 | % | 0.01 | 2 | 0 | 0.57 | 0.15 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 240.00 | 0.80 | 4.55 | 2.68 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.01 | -0.09 | 6/11/2026 3:59:44 PM EST | |||
| 245.00 | 1.19 | 3.40 | 2.30 | 1.64 | % | 0.01 | 2 | 0 | 0.59 | 0.11 | 0.00 | -0.08 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 250.00 | 1.34 | 3.85 | 2.60 | 1.94 | % | 0.01 | 10 | 0 | 0.63 | 0.09 | 0.00 | -0.07 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 255.00 | 0.10 | 3.70 | 1.90 | 1.83 | % | 0.01 | 1 | 0 | 0.57 | 0.08 | 0.00 | -0.06 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 260.00 | 0.03 | 3.55 | 1.79 | % | 0.01 | 0 | 0 | 0.78 | 0.06 | 0.00 | -0.05 | 6/11/2026 3:59:44 PM EST | |||
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.00 | -0.04 | 6/11/2026 3:59:44 PM EST | |||
| 270.00 | 0.70 | 1.70 | 1.20 | 1.23 | % | 0.00 | 2 | 0 | 0.61 | 0.05 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 275.00 | 0.50 | 3.20 | 1.85 | 0.72 | % | 0.01 | 2 | 0 | 0.70 | 0.04 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 6.70 | 10.45 | 8.58 | 8.50 | % | 0.05 | 60 | 0 | 0.54 | -0.31 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 175.00 | 10.00 | 11.00 | 10.50 | 11.05 | % | 0.06 | 25 | 0 | 0.55 | -0.36 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 180.00 | 11.60 | 13.00 | 12.30 | 13.21 | % | 0.07 | 67 | 0 | 0.53 | -0.42 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 182.50 | 12.15 | 16.00 | 14.08 | 14.15 | % | 0.08 | 2 | 0 | 0.55 | -0.44 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 185.00 | 13.35 | 17.50 | 15.43 | 16.36 | % | 0.08 | 56 | 0 | 0.55 | -0.47 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 187.50 | 14.95 | 18.90 | 16.93 | 16.88 | % | 0.09 | 2 | 0 | 0.55 | -0.50 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 190.00 | 16.25 | 20.10 | 18.18 | 21.00 | % | 0.10 | 20 | 0 | 0.55 | -0.52 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 192.50 | 17.90 | 21.90 | 19.90 | 19.95 | % | 0.10 | 2 | 0 | 0.55 | -0.55 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 195.00 | 19.30 | 23.40 | 21.35 | 24.44 | % | 0.11 | 2 | 0 | 0.55 | -0.57 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 197.50 | 21.15 | 25.05 | 23.10 | % | 0.12 | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.15 | 6/11/2026 3:59:44 PM EST | |||
| 200.00 | 22.70 | 26.85 | 24.78 | 27.69 | % | 0.12 | 5 | 0 | 0.55 | -0.62 | 0.01 | -0.15 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 202.50 | 24.50 | 28.60 | 26.55 | % | 0.13 | 0 | 0 | 0.55 | -0.64 | 0.01 | -0.14 | 6/11/2026 3:59:44 PM EST | |||
| 205.00 | 26.30 | 30.15 | 28.23 | 32.92 | % | 0.14 | 19 | 0 | 0.55 | -0.66 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 207.50 | 28.25 | 32.20 | 30.23 | % | 0.15 | 0 | 0 | 0.55 | -0.69 | 0.01 | -0.14 | 6/11/2026 3:59:44 PM EST | |||
| 210.00 | 30.10 | 34.05 | 32.08 | % | 0.15 | 0 | 0 | 0.55 | -0.70 | 0.01 | -0.14 | 6/11/2026 3:59:44 PM EST | |||
| 212.50 | 31.85 | 36.15 | 34.00 | % | 0.16 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.13 | 6/11/2026 3:59:44 PM EST | |||
| 215.00 | 34.05 | 38.00 | 36.03 | % | 0.17 | 0 | 0 | 0.54 | -0.74 | 0.01 | -0.13 | 6/11/2026 3:59:44 PM EST | |||
| 217.50 | 36.10 | 40.05 | 38.08 | 42.01 | % | 0.18 | 1 | 0 | 0.55 | -0.76 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 220.00 | 38.20 | 41.95 | 40.08 | 45.00 | % | 0.18 | 2 | 0 | 0.54 | -0.77 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 225.00 | 42.80 | 46.00 | 44.40 | 45.47 | % | 0.20 | 12 | 0 | 0.55 | -0.80 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 230.00 | 47.20 | 50.35 | 48.78 | 49.80 | % | 0.21 | 7 | 0 | 0.53 | -0.83 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:44 PM EST | |
| 235.00 | 51.70 | 54.85 | 53.28 | % | 0.23 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.09 | 6/11/2026 3:59:44 PM EST | |||
| 240.00 | 56.30 | 59.70 | 58.00 | % | 0.24 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.09 | 6/11/2026 3:59:44 PM EST | |||
| 245.00 | 61.05 | 64.35 | 62.70 | % | 0.26 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.08 | 6/11/2026 3:59:44 PM EST | |||
| 250.00 | 65.55 | 69.45 | 67.50 | % | 0.27 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.07 | 6/11/2026 3:59:44 PM EST | |||
| 255.00 | 70.35 | 74.30 | 72.33 | % | 0.28 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.06 | 6/11/2026 3:59:44 PM EST | |||
| 260.00 | 75.15 | 79.05 | 77.10 | % | 0.30 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.05 | 6/11/2026 3:59:44 PM EST | |||
| 265.00 | 79.95 | 83.90 | 81.93 | % | 0.31 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 6/11/2026 3:59:44 PM EST | |||
| 270.00 | 84.90 | 88.85 | 86.88 | % | 0.32 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.04 | 6/11/2026 3:59:44 PM EST | |||
| 275.00 | 89.90 | 93.60 | 91.75 | % | 0.33 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.04 | 6/11/2026 3:59:44 PM EST |