Options Chain for ORACLE CORP COM (ORCL) - $199.86 as of 6/13/2025 3:45:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 119.30 | 121.65 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 100.00 | 113.60 | 116.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 105.00 | 109.20 | 112.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 110.00 | 104.80 | 107.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 115.00 | 99.95 | 101.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 120.00 | 94.95 | 97.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 89.90 | 92.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 130.00 | 84.55 | 87.15 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 135.00 | 80.00 | 81.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 74.95 | 76.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 145.00 | 70.05 | 72.05 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 150.00 | 65.05 | 67.30 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 152.50 | 61.55 | 65.20 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 155.00 | 60.15 | 62.55 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 157.50 | 57.55 | 60.45 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 160.00 | 55.15 | 57.45 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 162.50 | 52.70 | 55.25 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 165.00 | 50.25 | 52.70 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 167.50 | 47.75 | 50.55 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 170.00 | 45.50 | 47.95 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 172.50 | 42.25 | 45.25 | 40.08 | +11.17 | +38.64% | 1 | 1 | 0.31 | 0.94 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 40.70 | 42.85 | 36.15 | % | 2 | 0 | 0.35 | 0.93 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 177.50 | 37.90 | 40.90 | 35.44 | +10.64 | +42.91% | 1 | 1 | 0.44 | 0.92 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 35.55 | 38.35 | 36.74 | +13.74 | +59.74% | 2 | 1 | 0.34 | 0.91 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 182.50 | 33.45 | 36.05 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.89 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 31.10 | 33.75 | 19.74 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.88 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 187.50 | 28.85 | 31.55 | % | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 190.00 | 26.85 | 29.25 | 25.60 | +10.95 | +74.75% | 10 | 12 | 0.34 | 0.84 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 192.50 | 24.60 | 27.20 | 13.25 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.82 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 22.65 | 25.20 | 21.42 | +9.99 | +87.41% | 27 | 56 | 0.34 | 0.80 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 197.50 | 20.55 | 23.20 | % | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 200.00 | 19.95 | 21.30 | 18.85 | +9.61 | +104.01% | 32 | 31 | 0.35 | 0.74 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 202.50 | 17.15 | 19.55 | 17.30 | % | 10 | 0 | 0.33 | 0.71 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 205.00 | 15.75 | 17.65 | 16.44 | +9.56 | +138.96% | 109 | 193 | 0.33 | 0.68 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 207.50 | 14.80 | 16.20 | 11.11 | % | 5 | 0 | 0.35 | 0.65 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 210.00 | 13.35 | 14.60 | 14.00 | +10.05 | +254.43% | 41 | 17 | 0.34 | 0.61 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 215.00 | 10.50 | 11.65 | 11.50 | +7.58 | +193.37% | 105 | 109 | 0.33 | 0.54 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 8.10 | 9.45 | 8.07 | +5.83 | +260.27% | 46 | 6 | 0.33 | 0.47 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 225.00 | 6.40 | 7.20 | 7.12 | +4.91 | +222.18% | 125 | 53 | 0.33 | 0.39 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 4.30 | 5.85 | 4.70 | % | 7 | 0 | 0.33 | 0.32 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 235.00 | 2.24 | 4.75 | % | 0 | 0 | 0.31 | 0.26 | 0.01 | -0.09 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 1.96 | 3.70 | 2.71 | % | 6 | 0 | 0.33 | 0.21 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 245.00 | 1.01 | 2.88 | 2.08 | % | 24 | 0 | 0.31 | 0.17 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 250.00 | 1.11 | 2.34 | 1.52 | % | 7 | 0 | 0.34 | 0.13 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 255.00 | 0.00 | 2.35 | 1.45 | % | 1 | 0 | 0.38 | 0.10 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 260.00 | 0.00 | 1.77 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.62 | % | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.17 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.18 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.24 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.27 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.33 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 152.50 | 0.00 | 2.36 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.40 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 157.50 | 0.00 | 2.44 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.17 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.02 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 162.50 | 0.00 | 2.55 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.62 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 167.50 | 0.00 | 2.69 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 170.00 | 0.55 | 2.77 | 0.60 | -0.50 | -45.46% | 224 | 1 | 0.49 | -0.05 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 172.50 | 0.00 | 1.81 | % | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.86 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.07 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 177.50 | 1.00 | 1.75 | % | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 180.00 | 0.60 | 1.82 | 1.42 | -0.13 | -8.39% | 204 | 12 | 0.39 | -0.09 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 182.50 | 0.90 | 3.15 | % | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 185.00 | 1.19 | 2.44 | 1.70 | -1.60 | -48.49% | 8 | 2 | 0.37 | -0.12 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 187.50 | 0.60 | 2.79 | 1.90 | -1.60 | -45.72% | 8 | 3 | 0.35 | -0.14 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 1.58 | 2.50 | 2.35 | -1.88 | -44.45% | 7 | 3 | 0.34 | -0.16 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 192.50 | 1.67 | 3.15 | 2.64 | -2.97 | -52.95% | 6 | 3 | 0.34 | -0.18 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 1.28 | 3.60 | 3.15 | -2.80 | -47.06% | 108 | 6 | 0.32 | -0.20 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 197.50 | 3.75 | 4.55 | 3.65 | -3.62 | -49.80% | 14 | 15 | 0.37 | -0.23 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 4.15 | 5.20 | 4.30 | -4.25 | -49.71% | 79 | 32 | 0.36 | -0.26 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 202.50 | 4.00 | 6.35 | 5.00 | % | 7 | 0 | 0.35 | -0.29 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 205.00 | 4.75 | 7.10 | 5.90 | -5.10 | -46.37% | 8 | 2 | 0.34 | -0.32 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 207.50 | 6.20 | 7.90 | 6.65 | % | 2 | 0 | 0.35 | -0.35 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 210.00 | 6.35 | 8.05 | 7.65 | % | 100 | 0 | 0.32 | -0.39 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 215.00 | 9.85 | 11.45 | 9.95 | % | 110 | 0 | 0.36 | -0.46 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 220.00 | 11.50 | 13.20 | 13.00 | % | 32 | 0 | 0.32 | -0.53 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 225.00 | 14.50 | 17.00 | 16.00 | -8.50 | -34.70% | 2 | 5 | 0.33 | -0.61 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 17.95 | 20.85 | 24.10 | % | 1 | 0 | 0.34 | -0.68 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 235.00 | 21.65 | 24.45 | 23.10 | % | 3 | 0 | 0.34 | -0.74 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 240.00 | 25.85 | 27.90 | 30.43 | % | 1 | 0 | 0.33 | -0.79 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 245.00 | 30.15 | 32.55 | % | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.07 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 34.80 | 37.20 | 36.10 | % | 1 | 0 | 0.36 | -0.87 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 255.00 | 39.30 | 42.10 | 40.76 | % | 1 | 0 | 0.37 | -0.90 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 260.00 | 44.20 | 46.25 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 6/13/2025 4:00:02 PM EST | |||
| 265.00 | 48.95 | 50.85 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST |