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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 170.40 | 172.65 | 171.53 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 65.00 | 165.55 | 166.80 | 166.18 | % | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 70.00 | 160.50 | 161.85 | 161.18 | 142.75 | 0.00 | 0.00% | 2.30 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:59 PM EST |
| 75.00 | 155.55 | 156.85 | 156.20 | 80.89 | 0.00 | 0.00% | 2.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 150.55 | 152.25 | 151.40 | 121.00 | 0.00 | 0.00% | 1.89 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 145.65 | 147.05 | 146.35 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 90.00 | 140.70 | 142.05 | 141.38 | 53.85 | 0.00 | 0.00% | 1.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 7/11/2025 3:59:59 PM EST |
| 95.00 | 135.85 | 137.20 | 136.53 | 139.19 | 0.00 | 0.00% | 1.44 | 0 | 16 | 0.00 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 100.00 | 130.55 | 133.45 | 132.00 | 134.18 | 0.00 | 0.00% | 1.32 | 0 | 70 | 0.00 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 125.95 | 127.60 | 126.78 | 63.55 | 0.00 | 0.00% | 1.21 | 0 | 36 | 1.20 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 110.00 | 121.00 | 122.25 | 121.63 | 123.20 | +19.90 | +19.27% | 1.11 | 2 | 1,297 | 1.18 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 116.00 | 118.20 | 117.10 | 87.09 | 0.00 | 0.00% | 1.02 | 0 | 60 | 1.07 | 1.00 | 0.00 | -0.02 | 6/12/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 111.40 | 113.10 | 112.25 | 113.00 | +12.05 | +11.94% | 0.94 | 11 | 569 | 1.03 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 106.45 | 107.45 | 106.95 | 87.01 | 0.00 | 0.00% | 0.86 | 0 | 1,210 | 1.02 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 100.05 | 103.95 | 102.00 | 98.42 | 0.00 | 0.00% | 0.78 | 0 | 423 | 0.92 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 96.50 | 97.45 | 96.98 | 90.40 | 0.00 | 0.00% | 0.72 | 0 | 391 | 0.90 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 91.25 | 93.40 | 92.33 | 92.81 | -6.27 | -6.33% | 0.66 | 3 | 768 | 0.83 | 0.98 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 86.95 | 87.65 | 87.30 | 90.65 | 0.00 | 0.00% | 0.60 | 0 | 1,384 | 0.82 | 0.98 | 0.00 | -0.03 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 81.55 | 83.15 | 82.35 | 82.50 | -5.81 | -6.58% | 0.55 | 1 | 2,180 | 0.79 | 0.97 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 77.15 | 77.95 | 77.55 | 85.40 | 0.00 | 0.00% | 0.50 | 0 | 1,160 | 0.74 | 0.96 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 70.85 | 73.30 | 72.08 | 76.52 | 0.00 | 0.00% | 0.45 | 0 | 1,603 | 0.71 | 0.95 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 67.75 | 68.40 | 68.08 | 73.57 | 0.00 | 0.00% | 0.41 | 0 | 3,010 | 0.68 | 0.95 | 0.00 | -0.05 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 63.05 | 64.60 | 63.83 | 69.33 | 0.00 | 0.00% | 0.38 | 0 | 2,443 | 0.51 | 0.93 | 0.00 | -0.06 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 175.00 | 58.50 | 59.85 | 59.18 | 60.56 | -3.79 | -5.89% | 0.34 | 3 | 3,389 | 0.50 | 0.92 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 53.95 | 54.65 | 54.30 | 56.20 | -2.37 | -4.05% | 0.30 | 10 | 1,166 | 0.48 | 0.91 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 49.35 | 50.35 | 49.85 | 49.98 | -5.31 | -9.61% | 0.27 | 1 | 1,777 | 0.47 | 0.89 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 190.00 | 44.20 | 46.30 | 45.25 | 45.92 | -6.28 | -12.04% | 0.24 | 21 | 3,141 | 0.47 | 0.87 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 195.00 | 40.05 | 41.75 | 40.90 | 41.40 | -4.35 | -9.51% | 0.21 | 6 | 2,106 | 0.46 | 0.84 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 200.00 | 36.80 | 37.70 | 37.25 | 37.30 | -3.91 | -9.49% | 0.19 | 11,065 | 2,889 | 0.45 | 0.81 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 210.00 | 28.60 | 30.70 | 29.65 | 29.35 | -5.42 | -15.59% | 0.14 | 716 | 3,565 | 0.44 | 0.74 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 220.00 | 23.00 | 23.55 | 23.28 | 23.20 | -5.40 | -18.89% | 0.11 | 156 | 7,419 | 0.42 | 0.66 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 230.00 | 17.60 | 17.90 | 17.75 | 17.85 | -2.65 | -12.93% | 0.08 | 238 | 4,490 | 0.41 | 0.56 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 240.00 | 13.15 | 13.40 | 13.28 | 13.30 | -2.41 | -15.35% | 0.06 | 315 | 4,769 | 0.41 | 0.47 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 250.00 | 9.60 | 9.75 | 9.68 | 9.67 | -1.93 | -16.64% | 0.04 | 470 | 8,279 | 0.40 | 0.38 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 260.00 | 6.80 | 7.05 | 6.93 | 6.90 | -1.82 | -20.88% | 0.03 | 422 | 3,176 | 0.40 | 0.30 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 270.00 | 4.90 | 5.15 | 5.03 | 5.00 | -1.45 | -22.49% | 0.02 | 62 | 1,812 | 0.41 | 0.23 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 280.00 | 3.45 | 3.65 | 3.55 | 3.50 | -0.90 | -20.46% | 0.01 | 457 | 1,346 | 0.41 | 0.17 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 290.00 | 2.47 | 2.94 | 2.71 | 2.69 | -0.81 | -23.15% | 0.01 | 18 | 477 | 0.42 | 0.13 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 300.00 | 1.82 | 2.02 | 1.92 | 1.91 | -0.43 | -18.38% | 0.01 | 201 | 728 | 0.42 | 0.10 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 310.00 | 1.34 | 1.47 | 1.41 | 1.61 | -0.25 | -13.45% | 0.00 | 3 | 30 | 0.43 | 0.07 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 320.00 | 0.99 | 1.27 | 1.13 | 1.05 | -0.31 | -22.80% | 0.00 | 13 | 77 | 0.43 | 0.05 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 330.00 | 0.01 | 1.76 | 0.89 | 0.87 | -0.27 | -23.69% | 0.00 | 1 | 83 | 0.43 | 0.04 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 1.84 | 0.92 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 1.10 | 0.55 | 0.53 | -0.05 | -8.63% | 0.00 | 2 | 4 | 0.54 | 0.02 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 1.62 | 0.81 | 0.48 | % | 0.00 | 1 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.43 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 568 | 1.36 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.52 | 0.76 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.05 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 7/11/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 2,739 | 0.82 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.02 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/11/2025 3:59:59 PM EST |
| 110.00 | 0.11 | 0.75 | 0.43 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 636 | 0.81 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,365 | 0.78 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.19 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,614 | 1.03 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 1.09 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,977 | 0.72 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.86 | 0.93 | 0.38 | -0.05 | -11.63% | 0.01 | 1 | 1,621 | 0.88 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 135.00 | 0.25 | 1.72 | 0.99 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4,626 | 0.65 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 140.00 | 0.25 | 0.56 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4,635 | 0.58 | -0.02 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 145.00 | 0.20 | 1.87 | 1.04 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4,170 | 0.60 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 150.00 | 0.60 | 0.93 | 0.77 | 0.72 | +0.02 | +2.86% | 0.01 | 64 | 2,145 | 0.57 | -0.03 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 155.00 | 0.79 | 1.10 | 0.95 | 0.85 | +0.03 | +3.66% | 0.01 | 30 | 1,607 | 0.55 | -0.04 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 160.00 | 0.80 | 1.02 | 0.91 | 0.98 | 0.00 | 0.00% | 0.01 | 3 | 1,579 | 0.52 | -0.05 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 165.00 | 1.02 | 1.25 | 1.14 | 1.16 | -0.60 | -34.10% | 0.01 | 7 | 1,255 | 0.50 | -0.05 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 170.00 | 1.35 | 1.49 | 1.42 | 1.40 | +0.05 | +3.71% | 0.01 | 19 | 3,808 | 0.49 | -0.07 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 175.00 | 1.64 | 1.80 | 1.72 | 1.73 | +0.18 | +11.62% | 0.01 | 9 | 4,039 | 0.48 | -0.08 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 180.00 | 2.08 | 2.21 | 2.15 | 2.10 | +0.24 | +12.91% | 0.01 | 32 | 1,443 | 0.47 | -0.09 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 185.00 | 2.55 | 2.67 | 2.61 | 2.61 | +0.39 | +17.57% | 0.01 | 15 | 1,096 | 0.45 | -0.11 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 190.00 | 2.80 | 3.30 | 3.05 | 3.20 | +0.52 | +19.41% | 0.02 | 33 | 954 | 0.44 | -0.13 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 195.00 | 3.55 | 4.05 | 3.80 | 4.03 | +0.58 | +16.82% | 0.02 | 19 | 422 | 0.43 | -0.16 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 200.00 | 4.85 | 5.00 | 4.93 | 4.95 | +0.71 | +16.75% | 0.02 | 11,047 | 3,361 | 0.43 | -0.19 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 210.00 | 7.35 | 7.55 | 7.45 | 7.45 | +1.15 | +18.26% | 0.04 | 317 | 1,501 | 0.42 | -0.26 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 220.00 | 10.80 | 11.00 | 10.90 | 10.95 | +1.69 | +18.26% | 0.05 | 68 | 2,883 | 0.41 | -0.34 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 230.00 | 15.20 | 15.45 | 15.33 | 15.40 | +1.85 | +13.66% | 0.07 | 94 | 678 | 0.41 | -0.44 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 240.00 | 20.60 | 21.00 | 20.80 | 20.58 | +1.98 | +10.65% | 0.09 | 24 | 327 | 0.41 | -0.53 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 250.00 | 26.10 | 28.35 | 27.23 | 26.95 | +3.20 | +13.48% | 0.11 | 19 | 122 | 0.39 | -0.62 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 260.00 | 33.50 | 35.20 | 34.35 | 33.42 | +2.64 | +8.58% | 0.13 | 1 | 20 | 0.40 | -0.70 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 270.00 | 41.75 | 43.80 | 42.78 | 41.27 | +2.97 | +7.76% | 0.16 | 2 | 17 | 0.41 | -0.77 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 280.00 | 50.70 | 51.90 | 51.30 | 48.40 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.49 | -0.83 | 0.01 | -0.08 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 290.00 | 58.90 | 61.70 | 60.30 | 67.90 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.50 | -0.87 | 0.01 | -0.07 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 300.00 | 68.65 | 70.45 | 69.55 | 65.31 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.53 | -0.90 | 0.00 | -0.05 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 310.00 | 78.25 | 80.20 | 79.23 | % | 0.26 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.04 | 7/11/2025 3:59:59 PM EST | |||
| 320.00 | 89.05 | 90.80 | 89.93 | 87.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 330.00 | 97.80 | 100.85 | 99.33 | % | 0.30 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:59 PM EST | |||
| 340.00 | 108.40 | 110.10 | 109.25 | % | 0.32 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 350.00 | 118.85 | 120.10 | 119.48 | % | 0.34 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 360.00 | 128.40 | 130.45 | 129.43 | % | 0.36 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:59 PM EST |