Options Chain for ORACLE CORP COM (ORCL) - $244.42 as of 8/1/2025 8:39:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 113.95 | 117.00 | 115.48 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 135.00 | 109.25 | 112.00 | 110.63 | % | 0.82 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 140.00 | 104.05 | 107.05 | 105.55 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 145.00 | 99.00 | 102.40 | 100.70 | % | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 150.00 | 94.15 | 97.30 | 95.73 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 155.00 | 89.25 | 92.50 | 90.88 | % | 0.59 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 160.00 | 84.35 | 87.70 | 86.03 | % | 0.54 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:51 PM EST | |||
| 165.00 | 79.45 | 82.90 | 81.18 | % | 0.49 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:51 PM EST | |||
| 170.00 | 74.70 | 78.05 | 76.38 | % | 0.45 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 8/1/2025 3:59:51 PM EST | |||
| 175.00 | 69.85 | 73.30 | 71.58 | % | 0.41 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:51 PM EST | |||
| 180.00 | 65.00 | 68.10 | 66.55 | % | 0.37 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 8/1/2025 3:59:51 PM EST | |||
| 185.00 | 60.25 | 63.30 | 61.78 | % | 0.33 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.07 | 8/1/2025 3:59:51 PM EST | |||
| 190.00 | 55.50 | 58.70 | 57.10 | % | 0.30 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.09 | 8/1/2025 3:59:51 PM EST | |||
| 195.00 | 50.85 | 54.25 | 52.55 | % | 0.27 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.10 | 8/1/2025 3:59:51 PM EST | |||
| 200.00 | 46.40 | 49.30 | 47.85 | 62.79 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.45 | 0.91 | 0.00 | -0.11 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 205.00 | 42.00 | 45.05 | 43.53 | % | 0.21 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.13 | 8/1/2025 3:59:51 PM EST | |||
| 210.00 | 37.70 | 40.80 | 39.25 | 48.01 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.47 | 0.85 | 0.01 | -0.14 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 215.00 | 33.55 | 36.90 | 35.23 | 35.72 | % | 0.16 | 2 | 0 | 0.47 | 0.82 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 220.00 | 30.10 | 32.90 | 31.50 | 33.07 | % | 0.14 | 1 | 0 | 0.47 | 0.78 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 225.00 | 26.00 | 29.20 | 27.60 | % | 0.12 | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.18 | 8/1/2025 3:59:51 PM EST | |||
| 230.00 | 22.60 | 26.00 | 24.30 | 25.90 | -9.50 | -26.84% | 0.11 | 1 | 1 | 0.46 | 0.69 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 235.00 | 20.90 | 22.30 | 21.60 | 21.87 | -7.43 | -25.36% | 0.09 | 10 | 8 | 0.47 | 0.65 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 240.00 | 16.75 | 20.10 | 18.43 | 19.75 | -8.88 | -31.02% | 0.08 | 3 | 1 | 0.46 | 0.60 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 245.00 | 15.85 | 16.25 | 16.05 | 17.10 | -8.37 | -32.87% | 0.07 | 8 | 2 | 0.47 | 0.54 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 250.00 | 13.50 | 14.40 | 13.95 | 13.50 | -9.30 | -40.79% | 0.06 | 6 | 25 | 0.47 | 0.49 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 255.00 | 9.55 | 12.35 | 10.95 | 11.99 | -5.21 | -30.30% | 0.04 | 7 | 9 | 0.44 | 0.44 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 260.00 | 7.75 | 10.80 | 9.28 | 10.17 | -6.50 | -39.00% | 0.04 | 6 | 7 | 0.45 | 0.39 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 265.00 | 6.00 | 9.45 | 7.73 | 8.40 | -5.22 | -38.33% | 0.03 | 1 | 13 | 0.44 | 0.34 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 270.00 | 4.55 | 7.95 | 6.25 | 7.37 | -3.63 | -33.00% | 0.02 | 14 | 6 | 0.44 | 0.30 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 275.00 | 3.95 | 5.95 | 4.95 | 6.65 | % | 0.02 | 3 | 0 | 0.43 | 0.26 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 280.00 | 4.20 | 6.50 | 5.35 | 5.05 | -2.33 | -31.58% | 0.02 | 1 | 10 | 0.46 | 0.22 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 285.00 | 1.71 | 4.30 | 3.01 | 3.45 | -1.91 | -35.64% | 0.01 | 30 | 3 | 0.42 | 0.18 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 290.00 | 1.38 | 3.45 | 2.42 | 3.22 | -1.14 | -26.15% | 0.01 | 4 | 8 | 0.41 | 0.15 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 295.00 | 0.47 | 3.45 | 1.96 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.10 | 8/1/2025 3:59:51 PM EST | |||
| 300.00 | 1.90 | 2.43 | 2.17 | 2.44 | -0.66 | -21.29% | 0.01 | 8 | 33 | 0.48 | 0.10 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 305.00 | 1.38 | 2.63 | 2.01 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.00 | -0.07 | 8/1/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.07 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 315.00 | 0.00 | 1.95 | 0.98 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.06 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.27 | 1.14 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.05 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 325.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.04 | 8/1/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 8/1/2025 3:59:51 PM EST | |||
| 335.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 345.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.60 | 0.30 | 0.37 | % | 0.00 | 5 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.04 | 8/1/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 8/1/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.48 | 1.24 | 1.14 | % | 0.01 | 1 | 0 | 0.74 | -0.03 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 185.00 | 0.00 | 1.78 | 0.89 | 1.34 | % | 0.00 | 1 | 0 | 0.62 | -0.04 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 190.00 | 0.26 | 2.75 | 1.51 | 1.56 | % | 0.01 | 1 | 0 | 0.50 | -0.06 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 195.00 | 1.22 | 2.56 | 1.89 | 2.13 | % | 0.01 | 41 | 0 | 0.53 | -0.08 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 200.00 | 2.49 | 2.76 | 2.63 | 2.61 | +1.28 | +96.25% | 0.01 | 14 | 10 | 0.54 | -0.09 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 205.00 | 1.15 | 3.75 | 2.45 | 3.06 | % | 0.01 | 23 | 0 | 0.48 | -0.12 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 210.00 | 2.95 | 5.20 | 4.08 | 3.80 | +2.15 | +130.31% | 0.02 | 145 | 1 | 0.54 | -0.15 | 0.01 | -0.14 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 215.00 | 2.71 | 5.50 | 4.11 | 3.95 | +1.37 | +53.11% | 0.02 | 3 | 12 | 0.47 | -0.18 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 220.00 | 3.85 | 7.70 | 5.78 | 6.00 | +2.58 | +75.44% | 0.03 | 32 | 6 | 0.47 | -0.22 | 0.01 | -0.17 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 225.00 | 5.30 | 9.10 | 7.20 | 7.24 | +3.19 | +78.77% | 0.03 | 8 | 14 | 0.48 | -0.26 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 230.00 | 8.00 | 9.30 | 8.65 | 8.64 | +3.14 | +57.10% | 0.04 | 8 | 20 | 0.48 | -0.31 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 235.00 | 9.40 | 12.00 | 10.70 | 10.75 | +4.52 | +72.56% | 0.05 | 1 | 102 | 0.48 | -0.35 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 240.00 | 10.95 | 14.75 | 12.85 | 12.10 | +3.79 | +45.61% | 0.05 | 1 | 3 | 0.46 | -0.40 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 245.00 | 13.70 | 15.55 | 14.63 | 15.45 | +4.80 | +45.07% | 0.06 | 4 | 2 | 0.46 | -0.46 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 250.00 | 16.00 | 19.15 | 17.58 | 17.67 | +4.92 | +38.59% | 0.07 | 8 | 2 | 0.46 | -0.51 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 255.00 | 18.70 | 22.15 | 20.43 | 20.00 | +6.00 | +42.86% | 0.08 | 2 | 2 | 0.46 | -0.56 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 260.00 | 21.70 | 25.70 | 23.70 | % | 0.09 | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.19 | 8/1/2025 3:59:51 PM EST | |||
| 265.00 | 25.10 | 28.45 | 26.78 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.18 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 270.00 | 28.75 | 32.10 | 30.43 | % | 0.11 | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.16 | 8/1/2025 3:59:51 PM EST | |||
| 275.00 | 32.65 | 36.15 | 34.40 | % | 0.13 | 0 | 0 | 0.44 | -0.74 | 0.01 | -0.15 | 8/1/2025 3:59:51 PM EST | |||
| 280.00 | 36.70 | 40.15 | 38.43 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.14 | 8/1/2025 3:59:51 PM EST | |||
| 285.00 | 40.95 | 44.20 | 42.58 | % | 0.15 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.12 | 8/1/2025 3:59:51 PM EST | |||
| 290.00 | 45.30 | 48.50 | 46.90 | % | 0.16 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.11 | 8/1/2025 3:59:51 PM EST | |||
| 295.00 | 49.85 | 52.95 | 51.40 | % | 0.17 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.10 | 8/1/2025 3:59:51 PM EST | |||
| 300.00 | 54.45 | 57.95 | 56.20 | % | 0.19 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.08 | 8/1/2025 3:59:51 PM EST | |||
| 305.00 | 59.35 | 62.55 | 60.95 | % | 0.20 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.07 | 8/1/2025 3:59:51 PM EST | |||
| 310.00 | 64.25 | 67.15 | 65.70 | % | 0.21 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.06 | 8/1/2025 3:59:51 PM EST | |||
| 315.00 | 68.95 | 72.30 | 70.63 | % | 0.22 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.05 | 8/1/2025 3:59:51 PM EST | |||
| 320.00 | 74.10 | 77.00 | 75.55 | % | 0.24 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 8/1/2025 3:59:51 PM EST | |||
| 325.00 | 79.20 | 81.70 | 80.45 | % | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 8/1/2025 3:59:51 PM EST | |||
| 330.00 | 84.20 | 86.60 | 85.40 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 8/1/2025 3:59:51 PM EST | |||
| 335.00 | 89.25 | 91.70 | 90.48 | % | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 340.00 | 94.35 | 96.65 | 95.50 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 345.00 | 99.50 | 101.50 | 100.50 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 350.00 | 104.50 | 106.50 | 105.50 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST |