Options Chain for ORACLE CORP COM (ORCL) - $159.33 as of 6/25/2026 6:04:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 17.25 | 21.05 | 19.15 | 17.65 | % | 0.14 | 29 | 0 | 0.57 | 0.71 | 0.01 | -0.12 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 143.00 | 15.35 | 19.10 | 17.23 | 17.30 | % | 0.12 | 10 | 0 | 0.57 | 0.67 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 144.00 | 14.60 | 18.45 | 16.53 | 16.32 | % | 0.11 | 2 | 0 | 0.56 | 0.66 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 145.00 | 14.10 | 17.90 | 16.00 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.13 | 6/25/2026 3:59:49 PM EST | |||
| 146.00 | 13.50 | 17.30 | 15.40 | 16.00 | % | 0.11 | 1 | 0 | 0.56 | 0.63 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 147.00 | 12.90 | 16.70 | 14.80 | % | 0.10 | 0 | 0 | 0.56 | 0.62 | 0.01 | -0.13 | 6/25/2026 3:59:49 PM EST | |||
| 148.00 | 12.35 | 16.15 | 14.25 | 14.68 | % | 0.10 | 276 | 0 | 0.56 | 0.61 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 149.00 | 11.65 | 15.60 | 13.63 | % | 0.09 | 0 | 0 | 0.56 | 0.59 | 0.01 | -0.14 | 6/25/2026 3:59:49 PM EST | |||
| 150.00 | 11.25 | 15.10 | 13.18 | 13.02 | % | 0.09 | 39 | 0 | 0.56 | 0.58 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 152.50 | 10.10 | 13.45 | 11.78 | 11.60 | % | 0.08 | 4 | 0 | 0.55 | 0.54 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 155.00 | 8.85 | 12.75 | 10.80 | 10.45 | % | 0.07 | 3 | 0 | 0.56 | 0.51 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 157.50 | 7.80 | 11.70 | 9.75 | % | 0.06 | 0 | 0 | 0.56 | 0.47 | 0.01 | -0.13 | 6/25/2026 3:59:49 PM EST | |||
| 160.00 | 6.75 | 10.70 | 8.73 | 7.26 | % | 0.05 | 16 | 0 | 0.56 | 0.44 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 162.50 | 5.95 | 9.75 | 7.85 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.01 | -0.13 | 6/25/2026 3:59:49 PM EST | |||
| 165.00 | 5.00 | 7.45 | 6.23 | 6.80 | % | 0.04 | 10 | 0 | 0.52 | 0.37 | 0.01 | -0.12 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 167.50 | 4.25 | 8.20 | 6.23 | % | 0.04 | 0 | 0 | 0.55 | 0.34 | 0.01 | -0.12 | 6/25/2026 3:59:49 PM EST | |||
| 170.00 | 3.60 | 7.50 | 5.55 | 5.42 | % | 0.03 | 14 | 0 | 0.55 | 0.31 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 172.50 | 2.94 | 6.90 | 4.92 | % | 0.03 | 0 | 0 | 0.55 | 0.28 | 0.01 | -0.11 | 6/25/2026 3:59:49 PM EST | |||
| 175.00 | 3.50 | 5.00 | 4.25 | 4.15 | % | 0.02 | 10 | 0 | 0.55 | 0.25 | 0.01 | -0.10 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 177.50 | 2.50 | 5.70 | 4.10 | 3.65 | % | 0.02 | 19 | 0 | 0.57 | 0.23 | 0.01 | -0.10 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 180.00 | 2.21 | 5.25 | 3.73 | 3.20 | % | 0.02 | 19 | 0 | 0.57 | 0.20 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 185.00 | 0.58 | 4.55 | 2.57 | 2.31 | % | 0.01 | 9 | 0 | 0.54 | 0.16 | 0.01 | -0.08 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 190.00 | 1.52 | 2.50 | 2.01 | 1.97 | % | 0.01 | 34 | 0 | 0.55 | 0.12 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 5.00 | 7.00 | 6.00 | 5.95 | % | 0.04 | 12 | 0 | 0.57 | -0.29 | 0.01 | -0.12 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 143.00 | 5.00 | 8.95 | 6.98 | 7.76 | % | 0.05 | 1 | 0 | 0.56 | -0.33 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 144.00 | 5.60 | 9.30 | 7.45 | % | 0.05 | 0 | 0 | 0.57 | -0.34 | 0.01 | -0.13 | 6/25/2026 3:59:49 PM EST | |||
| 145.00 | 5.80 | 9.70 | 7.75 | 8.62 | % | 0.05 | 10 | 0 | 0.56 | -0.35 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 146.00 | 6.15 | 10.05 | 8.10 | % | 0.06 | 0 | 0 | 0.56 | -0.37 | 0.01 | -0.13 | 6/25/2026 3:59:49 PM EST | |||
| 147.00 | 6.55 | 10.50 | 8.53 | 8.53 | % | 0.06 | 11 | 0 | 0.55 | -0.38 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 148.00 | 7.55 | 10.90 | 9.23 | 9.15 | % | 0.06 | 9 | 0 | 0.57 | -0.39 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 149.00 | 7.35 | 10.20 | 8.78 | % | 0.06 | 0 | 0 | 0.52 | -0.41 | 0.01 | -0.14 | 6/25/2026 3:59:49 PM EST | |||
| 150.00 | 7.85 | 10.80 | 9.33 | 10.20 | % | 0.06 | 25 | 0 | 0.52 | -0.42 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 152.50 | 9.40 | 13.05 | 11.23 | 12.50 | % | 0.07 | 1 | 0 | 0.55 | -0.46 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 155.00 | 10.90 | 14.40 | 12.65 | 12.50 | % | 0.08 | 113 | 0 | 0.56 | -0.49 | 0.01 | -0.14 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 157.50 | 11.95 | 15.85 | 13.90 | 14.20 | % | 0.09 | 2 | 0 | 0.55 | -0.53 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 160.00 | 13.75 | 17.35 | 15.55 | 15.12 | % | 0.10 | 2 | 0 | 0.55 | -0.56 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 162.50 | 15.05 | 19.05 | 17.05 | 17.39 | % | 0.10 | 2 | 0 | 0.54 | -0.59 | 0.01 | -0.13 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 165.00 | 16.90 | 20.60 | 18.75 | 18.92 | % | 0.11 | 8 | 0 | 0.54 | -0.63 | 0.01 | -0.12 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 167.50 | 18.55 | 22.30 | 20.43 | % | 0.12 | 0 | 0 | 0.54 | -0.66 | 0.01 | -0.12 | 6/25/2026 3:59:49 PM EST | |||
| 170.00 | 20.30 | 24.10 | 22.20 | 23.04 | % | 0.13 | 6 | 0 | 0.54 | -0.69 | 0.01 | -0.11 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 172.50 | 22.20 | 26.10 | 24.15 | % | 0.14 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.11 | 6/25/2026 3:59:49 PM EST | |||
| 175.00 | 24.15 | 27.90 | 26.03 | 26.12 | % | 0.15 | 3 | 0 | 0.53 | -0.75 | 0.01 | -0.10 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 177.50 | 26.15 | 29.90 | 28.03 | % | 0.16 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.10 | 6/25/2026 3:59:49 PM EST | |||
| 180.00 | 28.35 | 31.95 | 30.15 | 31.36 | % | 0.17 | 2 | 0 | 0.52 | -0.80 | 0.01 | -0.09 | 6/25/2026 | 6/25/2026 3:59:49 PM EST | |
| 185.00 | 32.55 | 36.35 | 34.45 | % | 0.19 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.08 | 6/25/2026 3:59:49 PM EST | |||
| 190.00 | 37.35 | 40.70 | 39.03 | 39.98 | % | 0.21 | 3 | 0 | 0.50 | -0.88 | 0.01 | -0.06 | 6/25/2026 | 6/25/2026 3:59:49 PM EST |