Options Chain for ORACLE CORP COM (ORCL) - $230.56 as of 7/11/2025 8:45:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 110.75 | 112.00 | 111.38 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 105.70 | 107.60 | 106.65 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 100.80 | 102.15 | 101.48 | % | 0.78 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 95.75 | 97.25 | 96.50 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 90.75 | 92.35 | 91.55 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 85.30 | 87.55 | 86.43 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 80.85 | 83.15 | 82.00 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 155.00 | 76.00 | 77.40 | 76.70 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 70.95 | 72.50 | 71.73 | % | 0.45 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 66.05 | 67.65 | 66.85 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 61.10 | 62.85 | 61.98 | % | 0.36 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 56.25 | 58.10 | 57.18 | % | 0.33 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 51.55 | 53.25 | 52.40 | % | 0.29 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 46.75 | 48.35 | 47.55 | % | 0.26 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 41.95 | 43.60 | 42.78 | 49.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | 0.93 | 0.00 | -0.07 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 195.00 | 37.55 | 39.05 | 38.30 | % | 0.20 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 200.00 | 32.95 | 34.50 | 33.73 | % | 0.17 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 205.00 | 28.80 | 31.25 | 30.03 | % | 0.15 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 210.00 | 24.70 | 26.20 | 25.45 | 25.79 | % | 0.12 | 40 | 0 | 0.35 | 0.79 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 215.00 | 21.05 | 23.40 | 22.23 | 29.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | 0.74 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 220.00 | 17.55 | 18.95 | 18.25 | 22.32 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | 0.68 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 225.00 | 14.40 | 15.85 | 15.13 | % | 0.07 | 0 | 0 | 0.34 | 0.62 | 0.01 | -0.13 | 7/11/2025 3:59:59 PM EST | |||
| 230.00 | 11.00 | 13.20 | 12.10 | 12.38 | % | 0.05 | 12 | 0 | 0.34 | 0.55 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 235.00 | 8.70 | 10.70 | 9.70 | 9.95 | -2.60 | -20.72% | 0.04 | 21 | 41 | 0.34 | 0.48 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 240.00 | 7.35 | 9.15 | 8.25 | 7.80 | -2.30 | -22.78% | 0.03 | 16 | 6 | 0.33 | 0.41 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 245.00 | 5.10 | 6.25 | 5.68 | 6.30 | % | 0.02 | 32 | 0 | 0.31 | 0.34 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 250.00 | 3.15 | 5.25 | 4.20 | 5.34 | -1.53 | -22.28% | 0.02 | 6 | 3 | 0.31 | 0.28 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 255.00 | 2.28 | 4.25 | 3.27 | 4.17 | % | 0.01 | 2 | 0 | 0.31 | 0.22 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 260.00 | 1.54 | 3.90 | 2.72 | 2.75 | % | 0.01 | 2 | 0 | 0.32 | 0.18 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 265.00 | 0.70 | 2.71 | 1.71 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.28 | 0.14 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.10 | 0.01 | -0.05 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.06 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.28 | 1.14 | 1.15 | % | 0.01 | 2 | 0 | 0.52 | -0.07 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 195.00 | 1.10 | 2.22 | 1.66 | 1.01 | % | 0.01 | 10 | 0 | 0.38 | -0.11 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 200.00 | 0.84 | 2.49 | 1.67 | 2.03 | % | 0.01 | 3 | 0 | 0.32 | -0.14 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 205.00 | 2.50 | 4.70 | 3.60 | 2.50 | % | 0.02 | 4 | 0 | 0.40 | -0.17 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 210.00 | 2.93 | 4.25 | 3.59 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.35 | -0.21 | 0.01 | -0.11 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 215.00 | 4.45 | 5.80 | 5.13 | 4.73 | +1.20 | +34.00% | 0.02 | 4 | 3 | 0.35 | -0.26 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 220.00 | 5.85 | 7.80 | 6.83 | 6.50 | +1.20 | +22.65% | 0.03 | 2 | 20 | 0.34 | -0.32 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 225.00 | 7.75 | 8.65 | 8.20 | 8.10 | % | 0.04 | 6 | 0 | 0.34 | -0.38 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 230.00 | 9.55 | 11.90 | 10.73 | 9.95 | % | 0.05 | 10 | 0 | 0.34 | -0.45 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 235.00 | 12.50 | 13.25 | 12.88 | 12.26 | % | 0.05 | 2 | 0 | 0.33 | -0.52 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 240.00 | 14.50 | 16.75 | 15.63 | 15.10 | % | 0.07 | 1 | 0 | 0.34 | -0.59 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 245.00 | 17.60 | 20.65 | 19.13 | % | 0.08 | 0 | 0 | 0.32 | -0.66 | 0.01 | -0.11 | 7/11/2025 3:59:59 PM EST | |||
| 250.00 | 21.05 | 24.00 | 22.53 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.01 | -0.10 | 7/11/2025 3:59:59 PM EST | |||
| 255.00 | 25.05 | 27.65 | 26.35 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.09 | 7/11/2025 3:59:59 PM EST | |||
| 260.00 | 29.10 | 32.00 | 30.55 | % | 0.12 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.08 | 7/11/2025 3:59:59 PM EST | |||
| 265.00 | 33.75 | 36.65 | 35.20 | % | 0.13 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.06 | 7/11/2025 3:59:59 PM EST | |||
| 270.00 | 38.40 | 40.90 | 39.65 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.05 | 7/11/2025 3:59:59 PM EST | |||
| 275.00 | 43.40 | 45.45 | 44.43 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 280.00 | 49.05 | 50.45 | 49.75 | % | 0.18 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 285.00 | 53.00 | 55.25 | 54.13 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 290.00 | 58.90 | 60.25 | 59.58 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 295.00 | 63.85 | 65.15 | 64.50 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 300.00 | 67.65 | 71.15 | 69.40 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 305.00 | 72.85 | 75.10 | 73.98 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 310.00 | 78.80 | 81.10 | 79.95 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 315.00 | 83.65 | 85.05 | 84.35 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 320.00 | 88.75 | 90.65 | 89.70 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 330.00 | 98.45 | 101.00 | 99.73 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 340.00 | 108.15 | 110.50 | 109.33 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 350.00 | 118.85 | 120.80 | 119.83 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |