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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 154.25 | 156.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 65.00 | 149.25 | 151.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 70.00 | 144.80 | 146.40 | 101.10 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 139.40 | 141.40 | 99.93 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 135.00 | 136.30 | 108.95 | 0.00 | 0.00% | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 85.00 | 129.40 | 131.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 90.00 | 124.30 | 126.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 95.00 | 119.40 | 121.70 | 105.19 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 115.00 | 116.65 | 102.36 | 0.00 | 0.00% | 0 | 37 | 1.10 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 109.90 | 111.70 | 56.84 | 0.00 | 0.00% | 0 | 82 | 1.02 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 104.50 | 107.00 | 62.40 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 99.25 | 102.00 | 35.80 | 0.00 | 0.00% | 0 | 56 | 0.90 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 95.45 | 96.65 | 90.70 | +9.50 | +11.70% | 5 | 1,310 | 0.79 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 90.20 | 91.85 | 88.85 | +37.85 | +74.22% | 4 | 28 | 0.88 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 84.95 | 86.85 | 41.35 | 0.00 | 0.00% | 0 | 172 | 0.65 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 80.45 | 81.90 | 69.55 | +4.51 | +6.94% | 1 | 299 | 0.63 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 75.75 | 77.05 | 76.58 | +17.53 | +29.69% | 12 | 255 | 0.62 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 70.20 | 72.00 | 71.10 | +15.35 | +27.54% | 3 | 497 | 0.42 | 0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 65.70 | 67.10 | 65.00 | +13.15 | +25.37% | 18 | 1,408 | 0.42 | 0.98 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 60.50 | 62.25 | 61.90 | +16.15 | +35.31% | 68 | 1,653 | 0.49 | 0.97 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 55.95 | 57.45 | 54.45 | +10.98 | +25.26% | 25 | 624 | 0.42 | 0.96 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 51.35 | 52.35 | 51.80 | +15.16 | +41.38% | 39 | 1,880 | 0.40 | 0.94 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 46.25 | 47.55 | 46.97 | +14.16 | +43.16% | 345 | 1,845 | 0.36 | 0.93 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 41.95 | 42.80 | 42.75 | +15.34 | +55.97% | 50 | 1,711 | 0.37 | 0.91 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 37.10 | 38.20 | 37.94 | +14.79 | +63.89% | 157 | 2,537 | 0.35 | 0.89 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 32.50 | 34.15 | 34.03 | +14.58 | +74.97% | 83 | 2,438 | 0.35 | 0.86 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 28.75 | 29.60 | 30.10 | +14.35 | +91.12% | 224 | 1,421 | 0.34 | 0.83 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 25.20 | 25.65 | 25.65 | +12.89 | +101.02% | 222 | 1,117 | 0.35 | 0.79 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 21.15 | 23.00 | 22.15 | +12.14 | +121.28% | 782 | 4,180 | 0.33 | 0.73 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 15.10 | 15.50 | 16.00 | +10.17 | +174.45% | 1,151 | 1,385 | 0.34 | 0.61 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 9.15 | 11.10 | 10.30 | +7.18 | +230.13% | 4,528 | 6,451 | 0.33 | 0.48 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 6.40 | 6.70 | 6.78 | +5.03 | +287.43% | 5,369 | 1,036 | 0.33 | 0.35 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 240.00 | 3.95 | 4.20 | 3.95 | +3.00 | +315.79% | 573 | 296 | 0.33 | 0.25 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 250.00 | 2.42 | 2.63 | 2.56 | +1.98 | +341.38% | 2,465 | 5,033 | 0.34 | 0.17 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 260.00 | 1.54 | 1.70 | 1.59 | +1.14 | +253.34% | 541 | 59 | 0.35 | 0.11 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 270.00 | 1.02 | 1.33 | 1.07 | +0.70 | +189.19% | 45 | 342 | 0.37 | 0.08 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 0.59 | 1.22 | 0.78 | +0.51 | +188.89% | 40 | 135 | 0.39 | 0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 290.00 | 0.48 | 0.78 | 0.61 | +0.43 | +238.89% | 37 | 118 | 0.40 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 300.00 | 0.38 | 0.70 | 0.50 | % | 332 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 24 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 170 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.31 | 0.77 | 0.00 | 0.00% | 0 | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 115 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.34 | 0.07 | 0.00 | 0.00% | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.90 | 0.24 | -0.17 | -41.47% | 2 | 108 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.17 | 0.50 | 0.00 | 0.00% | 0 | 184 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 926 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 115.00 | 0.03 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 530 | 0.61 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 1 | 739 | 0.62 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.77 | 0.15 | +0.03 | +25.00% | 5 | 1,528 | 0.66 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 0.17 | 0.92 | 0.20 | 0.00 | 0.00% | 2 | 3,578 | 0.60 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 0.15 | 1.05 | 0.22 | +0.04 | +22.23% | 1 | 1,906 | 0.73 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.77 | 0.40 | +0.10 | +33.34% | 264 | 3,942 | 0.55 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 0.10 | 0.87 | 0.41 | -0.03 | -6.82% | 32 | 4,361 | 0.52 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 0.25 | 0.99 | 0.50 | +0.15 | +42.86% | 50 | 3,766 | 0.51 | -0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 0.35 | 0.78 | 0.40 | -0.19 | -32.21% | 44 | 2,174 | 0.46 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 0.60 | 0.78 | 0.64 | -0.07 | -9.86% | 44 | 2,574 | 0.44 | -0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 0.65 | 0.97 | 0.82 | -0.13 | -13.69% | 49 | 710 | 0.42 | -0.06 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 0.82 | 1.09 | 1.02 | -0.37 | -26.62% | 519 | 7,791 | 0.39 | -0.07 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 1.30 | 1.43 | 1.31 | -0.61 | -31.78% | 428 | 657 | 0.39 | -0.09 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 1.72 | 1.86 | 1.69 | -1.07 | -38.77% | 1,954 | 728 | 0.38 | -0.11 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 2.32 | 2.58 | 2.30 | -1.55 | -40.26% | 122 | 291 | 0.37 | -0.14 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 3.10 | 3.55 | 3.20 | -2.02 | -38.70% | 6,471 | 5,576 | 0.37 | -0.17 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 4.10 | 4.30 | 4.10 | -2.90 | -41.43% | 426 | 344 | 0.35 | -0.21 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 5.35 | 5.60 | 5.43 | -3.86 | -41.55% | 6,369 | 1,370 | 0.35 | -0.27 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 8.90 | 9.20 | 9.15 | -5.85 | -39.00% | 1,213 | 59 | 0.34 | -0.39 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 13.80 | 14.20 | 14.05 | -8.25 | -37.00% | 477 | 15 | 0.34 | -0.52 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 20.10 | 21.05 | 20.45 | -10.25 | -33.39% | 17 | 11 | 0.34 | -0.65 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 240.00 | 27.30 | 28.30 | 27.95 | -26.03 | -48.23% | 14 | 0 | 0.34 | -0.75 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 250.00 | 36.15 | 36.90 | 94.02 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.06 | 1/14/2025 | 6/13/2025 4:00:02 PM EST |
| 260.00 | 44.55 | 46.70 | % | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 54.30 | 56.40 | 56.25 | % | 1 | 0 | 0.39 | -0.92 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 280.00 | 64.05 | 65.80 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 74.00 | 75.80 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 300.00 | 84.05 | 86.00 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST |