Options Chain for ORACLE CORP COM (ORCL) - $205.17 as of 6/20/2025 9:17:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 143.70 | 146.25 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 65.00 | 138.20 | 141.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 133.15 | 136.85 | 101.10 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 128.70 | 131.95 | 99.93 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 123.20 | 126.35 | 133.75 | 0.00 | 0.00% | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 118.65 | 122.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 90.00 | 113.20 | 117.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 95.00 | 109.75 | 111.55 | 119.95 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 100.00 | 104.90 | 106.35 | 109.20 | -1.74 | -1.57% | 3 | 31 | 0.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 105.00 | 98.30 | 102.10 | 107.28 | 0.00 | 0.00% | 0 | 87 | 1.10 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 110.00 | 94.00 | 96.90 | 62.40 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 4:00:05 PM EST |
| 115.00 | 89.00 | 92.30 | 93.95 | 0.00 | 0.00% | 0 | 57 | 0.84 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 120.00 | 84.20 | 86.40 | 92.00 | 0.00 | 0.00% | 0 | 1,309 | 0.87 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 125.00 | 79.35 | 81.60 | 88.85 | 0.00 | 0.00% | 0 | 27 | 0.83 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 130.00 | 73.65 | 76.35 | 83.79 | +4.24 | +5.33% | 9 | 172 | 0.81 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 135.00 | 69.35 | 71.45 | 72.18 | +2.63 | +3.79% | 3 | 300 | 0.77 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 140.00 | 64.75 | 66.30 | 66.23 | -5.61 | -7.81% | 9 | 246 | 0.70 | 0.98 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 145.00 | 58.85 | 61.90 | 62.00 | -9.10 | -12.80% | 2 | 496 | 0.66 | 0.97 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 150.00 | 55.00 | 56.55 | 56.82 | -7.47 | -11.62% | 5 | 1,406 | 0.42 | 0.96 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 155.00 | 50.15 | 51.90 | 55.49 | -1.66 | -2.91% | 11 | 1,603 | 0.40 | 0.95 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 160.00 | 45.90 | 46.75 | 48.54 | -0.87 | -1.77% | 37 | 602 | 0.42 | 0.94 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 165.00 | 40.25 | 42.00 | 43.52 | -3.96 | -8.34% | 3 | 1,881 | 0.36 | 0.93 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 170.00 | 35.90 | 37.40 | 37.48 | -5.38 | -12.56% | 3 | 1,771 | 0.36 | 0.91 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 175.00 | 31.05 | 32.60 | 34.63 | -3.22 | -8.51% | 21 | 1,630 | 0.33 | 0.88 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 180.00 | 26.40 | 28.90 | 27.75 | -5.80 | -17.29% | 11 | 2,479 | 0.34 | 0.85 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 185.00 | 23.20 | 23.90 | 25.90 | -2.77 | -9.67% | 37 | 2,402 | 0.33 | 0.81 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 190.00 | 19.45 | 19.90 | 19.75 | -5.11 | -20.56% | 26 | 1,271 | 0.32 | 0.75 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 195.00 | 15.60 | 16.50 | 16.50 | -4.41 | -21.09% | 48 | 1,144 | 0.31 | 0.69 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 200.00 | 12.15 | 13.05 | 12.75 | -4.35 | -25.44% | 355 | 4,199 | 0.30 | 0.62 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 210.00 | 7.40 | 7.75 | 7.35 | -3.55 | -32.57% | 495 | 1,975 | 0.30 | 0.45 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 220.00 | 4.05 | 4.25 | 4.05 | -2.50 | -38.17% | 578 | 7,258 | 0.29 | 0.28 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 230.00 | 1.93 | 2.34 | 2.16 | -1.54 | -41.63% | 377 | 4,135 | 0.29 | 0.15 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 240.00 | 1.02 | 1.25 | 1.13 | -0.97 | -46.19% | 116 | 859 | 0.30 | 0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 250.00 | 0.55 | 0.69 | 0.54 | -0.57 | -51.36% | 300 | 3,154 | 0.31 | 0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 260.00 | 0.30 | 0.42 | 0.42 | -0.38 | -47.50% | 19 | 348 | 0.37 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.30 | 0.18 | -0.42 | -70.00% | 15 | 352 | 0.39 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 280.00 | 0.11 | 0.59 | 0.33 | -0.15 | -31.25% | 24 | 159 | 0.39 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 290.00 | 0.06 | 0.76 | 0.18 | -0.22 | -55.00% | 7 | 166 | 0.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.20 | 0.14 | -0.08 | -36.37% | 7 | 123 | 0.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.08 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 170 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.29 | 0.77 | 0.00 | 0.00% | 0 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 2.09 | 0.07 | 0.00 | 0.00% | 0 | 115 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.48 | 0.07 | 0.00 | 0.00% | 0 | 51 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 109 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.14 | 0.50 | 0.00 | 0.00% | 0 | 184 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.93 | 0.12 | 0.00 | 0.00% | 0 | 926 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:05 PM EST |
| 115.00 | 0.08 | 2.07 | 0.21 | 0.00 | 0.00% | 0 | 530 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 739 | 0.70 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 1,527 | 0.81 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 1.31 | 0.14 | 0.00 | 0.00% | 0 | 3,576 | 0.76 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 135.00 | 0.15 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 1,905 | 0.59 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 140.00 | 0.25 | 0.63 | 0.30 | +0.02 | +7.15% | 8 | 3,864 | 0.53 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 145.00 | 0.10 | 0.73 | 0.34 | 0.00 | 0.00% | 0 | 4,334 | 0.47 | -0.03 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 150.00 | 0.34 | 0.50 | 0.36 | +0.05 | +16.13% | 105 | 3,716 | 0.44 | -0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 155.00 | 0.36 | 0.55 | 0.45 | +0.03 | +7.15% | 1 | 2,156 | 0.38 | -0.05 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 160.00 | 0.50 | 0.74 | 0.57 | -0.08 | -12.31% | 9 | 2,608 | 0.40 | -0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 165.00 | 0.78 | 1.05 | 0.80 | +0.10 | +14.29% | 12 | 725 | 0.39 | -0.07 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 170.00 | 1.07 | 1.16 | 1.12 | +0.18 | +19.15% | 39 | 7,775 | 0.36 | -0.09 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 175.00 | 1.45 | 1.60 | 1.47 | +0.24 | +19.52% | 32 | 975 | 0.35 | -0.12 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 180.00 | 1.99 | 2.13 | 2.08 | +0.40 | +23.81% | 90 | 2,259 | 0.34 | -0.15 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 185.00 | 2.74 | 2.98 | 2.78 | +0.35 | +14.41% | 186 | 501 | 0.33 | -0.19 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 190.00 | 3.75 | 3.95 | 3.89 | +0.81 | +26.30% | 392 | 11,324 | 0.32 | -0.25 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 195.00 | 5.15 | 5.40 | 5.36 | +1.16 | +27.62% | 66 | 862 | 0.31 | -0.31 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 200.00 | 6.85 | 7.05 | 6.90 | +1.50 | +27.78% | 391 | 5,227 | 0.30 | -0.38 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 210.00 | 11.55 | 11.90 | 11.85 | +2.40 | +25.40% | 161 | 1,279 | 0.29 | -0.55 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 220.00 | 17.45 | 19.20 | 18.60 | +3.49 | +23.10% | 110 | 277 | 0.29 | -0.72 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 230.00 | 25.75 | 27.75 | 25.50 | +2.50 | +10.87% | 1 | 33 | 0.30 | -0.85 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 240.00 | 34.15 | 37.60 | 32.00 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.91 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 250.00 | 44.00 | 46.95 | 37.65 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.95 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 260.00 | 53.25 | 56.85 | 49.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.98 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:05 PM EST |
| 270.00 | 64.55 | 65.90 | 62.00 | +5.75 | +10.23% | 1 | 1 | 0.46 | -0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 280.00 | 74.60 | 75.35 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 290.00 | 83.70 | 85.45 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 300.00 | 93.65 | 96.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 310.00 | 103.75 | 105.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 320.00 | 113.20 | 116.45 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |