Options Chain for ORACLE CORP COM (ORCL) - $144.22 as of 7/10/2026 1:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 46.90 | 50.50 | 48.70 | % | 0.51 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.06 | 7/10/2026 11:58:58 AM EST | |||
| 100.00 | 43.45 | 46.00 | 44.73 | 43.45 | % | 0.45 | 9 | 0 | 0.87 | 0.92 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 105.00 | 37.55 | 41.15 | 39.35 | % | 0.37 | 0 | 0 | 0.66 | 0.90 | 0.00 | -0.07 | 7/10/2026 11:58:58 AM EST | |||
| 110.00 | 33.45 | 36.70 | 35.08 | % | 0.32 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.08 | 7/10/2026 11:58:58 AM EST | |||
| 115.00 | 28.75 | 32.05 | 30.40 | % | 0.26 | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.09 | 7/10/2026 11:58:58 AM EST | |||
| 120.00 | 25.30 | 28.40 | 26.85 | % | 0.22 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.10 | 7/10/2026 11:58:58 AM EST | |||
| 125.00 | 21.40 | 24.50 | 22.95 | 21.86 | % | 0.18 | 1 | 0 | 0.60 | 0.75 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 126.00 | 20.50 | 23.35 | 21.93 | % | 0.17 | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 127.00 | 19.35 | 22.55 | 20.95 | % | 0.16 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 128.00 | 19.75 | 21.60 | 20.68 | % | 0.16 | 0 | 0 | 0.62 | 0.72 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 129.00 | 19.30 | 20.95 | 20.13 | % | 0.16 | 0 | 0 | 0.61 | 0.70 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 130.00 | 17.95 | 21.10 | 19.53 | 18.09 | % | 0.15 | 4 | 0 | 0.61 | 0.69 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 131.00 | 18.20 | 19.90 | 19.05 | % | 0.15 | 0 | 0 | 0.60 | 0.68 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 132.00 | 17.45 | 18.90 | 18.18 | % | 0.14 | 0 | 0 | 0.61 | 0.67 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 133.00 | 16.60 | 18.45 | 17.53 | % | 0.13 | 0 | 0 | 0.59 | 0.65 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 134.00 | 16.00 | 17.60 | 16.80 | % | 0.13 | 0 | 0 | 0.61 | 0.64 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 135.00 | 15.85 | 17.80 | 16.83 | 19.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.63 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 136.00 | 14.55 | 16.90 | 15.73 | 15.07 | % | 0.12 | 1 | 0 | 0.59 | 0.62 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 137.00 | 14.70 | 16.00 | 15.35 | % | 0.11 | 0 | 0 | 0.61 | 0.60 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 138.00 | 13.65 | 16.60 | 15.13 | 14.01 | % | 0.11 | 1 | 0 | 0.60 | 0.59 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 139.00 | 13.40 | 14.75 | 14.08 | 14.40 | % | 0.10 | 2 | 0 | 0.58 | 0.58 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 140.00 | 12.70 | 14.35 | 13.53 | 13.70 | % | 0.10 | 7 | 0 | 0.60 | 0.56 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 141.00 | 12.40 | 13.80 | 13.10 | 12.70 | -3.20 | -20.13% | 0.09 | 23 | 1 | 0.60 | 0.55 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 142.00 | 12.00 | 13.15 | 12.58 | 12.00 | % | 0.09 | 4 | 0 | 0.61 | 0.54 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 143.00 | 11.70 | 12.85 | 12.28 | 11.90 | % | 0.09 | 3 | 0 | 0.60 | 0.52 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 144.00 | 11.20 | 12.55 | 11.88 | 11.33 | -2.01 | -15.07% | 0.08 | 7 | 5 | 0.59 | 0.51 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 145.00 | 10.85 | 11.90 | 11.38 | 11.00 | -1.60 | -12.70% | 0.08 | 15 | 124 | 0.60 | 0.50 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 146.00 | 10.00 | 11.30 | 10.65 | 10.60 | -2.40 | -18.47% | 0.07 | 16 | 2 | 0.61 | 0.48 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 147.00 | 9.40 | 11.20 | 10.30 | 10.05 | -3.09 | -23.52% | 0.07 | 17 | 25 | 0.59 | 0.47 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 148.00 | 9.50 | 10.85 | 10.18 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.59 | 0.46 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 149.00 | 8.80 | 10.65 | 9.73 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | 0.45 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 150.00 | 8.55 | 10.00 | 9.28 | 9.75 | -0.75 | -7.15% | 0.06 | 510 | 31 | 0.61 | 0.44 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 152.50 | 7.20 | 9.50 | 8.35 | 11.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | 0.41 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 155.00 | 6.55 | 8.10 | 7.33 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.60 | 0.38 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 157.50 | 6.10 | 7.65 | 6.88 | % | 0.04 | 0 | 0 | 0.60 | 0.35 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 160.00 | 5.60 | 6.70 | 6.15 | 6.25 | % | 0.04 | 5 | 0 | 0.60 | 0.33 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 162.50 | 5.05 | 6.25 | 5.65 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 165.00 | 4.55 | 5.45 | 5.00 | % | 0.03 | 0 | 0 | 0.57 | 0.28 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 167.50 | 3.55 | 6.55 | 5.05 | % | 0.03 | 0 | 0 | 0.61 | 0.26 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 170.00 | 3.55 | 4.50 | 4.03 | 3.60 | % | 0.02 | 1,002 | 0 | 0.62 | 0.24 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 175.00 | 2.84 | 4.05 | 3.45 | 3.37 | % | 0.02 | 10 | 0 | 0.62 | 0.20 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 180.00 | 2.47 | 3.15 | 2.81 | 2.21 | % | 0.02 | 1 | 0 | 0.63 | 0.17 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 185.00 | 1.81 | 3.10 | 2.46 | % | 0.01 | 0 | 0 | 0.63 | 0.15 | 0.01 | -0.08 | 7/10/2026 11:58:58 AM EST | |||
| 190.00 | 1.59 | 2.35 | 1.97 | 2.05 | % | 0.01 | 511 | 0 | 0.62 | 0.13 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 195.00 | 0.31 | 2.84 | 1.58 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.01 | -0.06 | 7/10/2026 11:58:58 AM EST | |||
| 200.00 | 1.26 | 1.50 | 1.38 | 1.47 | % | 0.01 | 3 | 0 | 0.69 | 0.09 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 205.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.00 | -0.05 | 7/10/2026 11:58:58 AM EST | |||
| 210.00 | 0.87 | 2.15 | 1.51 | 0.97 | % | 0.01 | 1 | 0 | 0.76 | 0.06 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 215.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.90 | 0.05 | 0.00 | -0.03 | 7/10/2026 11:58:58 AM EST | |||
| 220.00 | 0.59 | 1.00 | 0.80 | 0.70 | % | 0.00 | 2 | 0 | 0.71 | 0.04 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.52 | 1.52 | 1.02 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.06 | 7/10/2026 11:58:58 AM EST | |||
| 100.00 | 0.75 | 2.14 | 1.45 | % | 0.01 | 0 | 0 | 0.73 | -0.08 | 0.00 | -0.06 | 7/10/2026 11:58:58 AM EST | |||
| 105.00 | 1.10 | 2.69 | 1.90 | % | 0.02 | 0 | 0 | 0.74 | -0.10 | 0.00 | -0.07 | 7/10/2026 11:58:58 AM EST | |||
| 110.00 | 1.56 | 2.76 | 2.16 | % | 0.02 | 0 | 0 | 0.69 | -0.13 | 0.01 | -0.08 | 7/10/2026 11:58:58 AM EST | |||
| 115.00 | 2.12 | 3.05 | 2.59 | 2.63 | % | 0.02 | 2 | 0 | 0.61 | -0.16 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 120.00 | 3.35 | 4.05 | 3.70 | 3.79 | % | 0.03 | 15 | 0 | 0.61 | -0.20 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 125.00 | 4.55 | 5.30 | 4.93 | 5.25 | +0.55 | +11.71% | 0.04 | 14 | 14 | 0.59 | -0.25 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 126.00 | 4.65 | 5.50 | 5.08 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.61 | -0.26 | 0.01 | -0.11 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 127.00 | 4.80 | 7.40 | 6.10 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.57 | -0.27 | 0.01 | -0.11 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 128.00 | 5.35 | 6.40 | 5.88 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.60 | -0.28 | 0.01 | -0.11 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 129.00 | 5.60 | 6.50 | 6.05 | 6.18 | +0.28 | +4.75% | 0.05 | 2 | 28 | 0.59 | -0.30 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 130.00 | 6.00 | 7.05 | 6.53 | 7.40 | +1.10 | +17.46% | 0.05 | 3 | 14 | 0.59 | -0.31 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 131.00 | 6.25 | 8.80 | 7.53 | 7.00 | % | 0.06 | 104 | 0 | 0.62 | -0.32 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 132.00 | 6.20 | 9.10 | 7.65 | % | 0.06 | 0 | 0 | 0.59 | -0.33 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 133.00 | 7.05 | 7.90 | 7.48 | 8.40 | % | 0.06 | 1 | 0 | 0.59 | -0.35 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 134.00 | 7.40 | 8.45 | 7.93 | 8.15 | +0.29 | +3.69% | 0.06 | 107 | 50 | 0.59 | -0.36 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 135.00 | 7.75 | 8.85 | 8.30 | 8.55 | +0.25 | +3.02% | 0.06 | 68 | 8 | 0.59 | -0.37 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 136.00 | 6.85 | 10.05 | 8.45 | 9.35 | % | 0.06 | 1 | 0 | 0.58 | -0.38 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 137.00 | 8.70 | 9.85 | 9.28 | 9.73 | +0.73 | +8.12% | 0.07 | 10 | 1 | 0.59 | -0.40 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 138.00 | 9.35 | 10.25 | 9.80 | 9.85 | % | 0.07 | 4 | 0 | 0.59 | -0.41 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 139.00 | 9.80 | 10.80 | 10.30 | 10.45 | +0.95 | +10.00% | 0.07 | 62 | 10 | 0.57 | -0.42 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 140.00 | 10.00 | 11.15 | 10.58 | 10.72 | +0.74 | +7.42% | 0.08 | 35 | 3 | 0.59 | -0.44 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 141.00 | 10.55 | 11.90 | 11.23 | 11.35 | % | 0.08 | 5 | 0 | 0.57 | -0.45 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 142.00 | 11.00 | 12.15 | 11.58 | 11.95 | +0.68 | +6.04% | 0.08 | 3 | 50 | 0.58 | -0.46 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 143.00 | 11.40 | 13.15 | 12.28 | 12.10 | +0.15 | +1.26% | 0.09 | 9 | 14 | 0.58 | -0.48 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 144.00 | 11.90 | 13.30 | 12.60 | 13.05 | +0.50 | +3.99% | 0.09 | 66 | 475 | 0.58 | -0.49 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 145.00 | 12.60 | 14.05 | 13.33 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 267 | 0.58 | -0.50 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 146.00 | 13.20 | 14.55 | 13.88 | 13.30 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.59 | -0.52 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 147.00 | 13.65 | 15.00 | 14.33 | 15.05 | +1.05 | +7.50% | 0.10 | 42 | 53 | 0.58 | -0.53 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 148.00 | 14.65 | 15.75 | 15.20 | 14.49 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.60 | -0.54 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 149.00 | 14.85 | 16.55 | 15.70 | 15.70 | +0.55 | +3.63% | 0.11 | 26 | 204 | 0.59 | -0.55 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 150.00 | 15.70 | 16.70 | 16.20 | 16.65 | +0.80 | +5.05% | 0.11 | 4 | 11 | 0.58 | -0.56 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 152.50 | 17.25 | 18.65 | 17.95 | 18.35 | +1.11 | +6.44% | 0.12 | 62 | 1 | 0.60 | -0.59 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 11:58:58 AM EST |
| 155.00 | 18.60 | 20.35 | 19.48 | 18.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | -0.62 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 11:58:58 AM EST |
| 157.50 | 20.55 | 23.45 | 22.00 | % | 0.14 | 0 | 0 | 0.60 | -0.65 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 160.00 | 22.30 | 24.20 | 23.25 | % | 0.15 | 0 | 0 | 0.57 | -0.67 | 0.01 | -0.12 | 7/10/2026 11:58:58 AM EST | |||
| 162.50 | 24.40 | 25.80 | 25.10 | % | 0.15 | 0 | 0 | 0.59 | -0.70 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 165.00 | 25.55 | 28.30 | 26.93 | 26.87 | % | 0.16 | 1 | 0 | 0.58 | -0.72 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 167.50 | 27.95 | 30.00 | 28.98 | % | 0.17 | 0 | 0 | 0.61 | -0.74 | 0.01 | -0.11 | 7/10/2026 11:58:58 AM EST | |||
| 170.00 | 29.40 | 32.70 | 31.05 | 32.84 | % | 0.18 | 1 | 0 | 0.59 | -0.76 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 175.00 | 33.80 | 37.25 | 35.53 | 37.23 | % | 0.20 | 6 | 0 | 0.59 | -0.80 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 180.00 | 38.90 | 41.50 | 40.20 | % | 0.22 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.09 | 7/10/2026 11:58:58 AM EST | |||
| 185.00 | 43.60 | 45.85 | 44.73 | 44.84 | % | 0.24 | 1 | 0 | 0.60 | -0.85 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 190.00 | 47.95 | 50.85 | 49.40 | % | 0.26 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.07 | 7/10/2026 11:58:58 AM EST | |||
| 195.00 | 52.60 | 55.35 | 53.98 | % | 0.28 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.06 | 7/10/2026 11:58:58 AM EST | |||
| 200.00 | 57.45 | 60.35 | 58.90 | % | 0.29 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.05 | 7/10/2026 11:58:58 AM EST | |||
| 205.00 | 62.60 | 65.20 | 63.90 | 64.18 | % | 0.31 | 1 | 0 | 0.86 | -0.93 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 11:58:58 AM EST | |
| 210.00 | 67.45 | 70.25 | 68.85 | % | 0.33 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.04 | 7/10/2026 11:58:58 AM EST | |||
| 215.00 | 72.15 | 75.15 | 73.65 | % | 0.34 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.03 | 7/10/2026 11:58:58 AM EST | |||
| 220.00 | 76.70 | 79.80 | 78.25 | % | 0.36 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 7/10/2026 11:58:58 AM EST |