Options Chain for ORACLE CORP COM (ORCL) - $147.02 as of 8/7/2026 8:51:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.85 | 68.85 | 67.35 | % | 0.84 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 85.00 | 61.05 | 64.00 | 62.53 | % | 0.74 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 90.00 | 56.30 | 59.30 | 57.80 | % | 0.64 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.04 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 51.50 | 54.45 | 52.98 | % | 0.56 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 100.00 | 46.85 | 50.25 | 48.55 | 47.00 | % | 0.49 | 5 | 0 | 0.95 | 0.93 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 105.00 | 42.20 | 45.45 | 43.83 | % | 0.42 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.07 | 8/7/2026 3:59:51 PM EST | |||
| 110.00 | 37.75 | 41.00 | 39.38 | % | 0.36 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.08 | 8/7/2026 3:59:51 PM EST | |||
| 115.00 | 33.70 | 36.70 | 35.20 | % | 0.31 | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.10 | 8/7/2026 3:59:51 PM EST | |||
| 120.00 | 30.65 | 32.50 | 31.58 | % | 0.26 | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.11 | 8/7/2026 3:59:51 PM EST | |||
| 125.00 | 25.70 | 29.45 | 27.58 | % | 0.22 | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.12 | 8/7/2026 3:59:51 PM EST | |||
| 130.00 | 23.50 | 25.85 | 24.68 | 23.00 | % | 0.19 | 1 | 0 | 0.72 | 0.73 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 131.00 | 22.90 | 25.05 | 23.98 | % | 0.18 | 0 | 0 | 0.72 | 0.72 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 132.00 | 22.30 | 24.35 | 23.33 | % | 0.18 | 0 | 0 | 0.71 | 0.71 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 133.00 | 21.70 | 23.90 | 22.80 | % | 0.17 | 0 | 0 | 0.72 | 0.70 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 134.00 | 20.05 | 23.35 | 21.70 | % | 0.16 | 0 | 0 | 0.69 | 0.69 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 135.00 | 20.35 | 22.45 | 21.40 | 20.71 | 0.00 | 0.00% | 0.16 | 1 | 3 | 0.71 | 0.68 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 136.00 | 18.95 | 22.25 | 20.60 | % | 0.15 | 0 | 0 | 0.69 | 0.67 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 137.00 | 18.75 | 21.60 | 20.18 | % | 0.15 | 0 | 0 | 0.70 | 0.66 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 138.00 | 17.90 | 21.60 | 19.75 | % | 0.14 | 0 | 0 | 0.71 | 0.65 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 139.00 | 18.40 | 20.75 | 19.58 | 18.77 | % | 0.14 | 1 | 0 | 0.73 | 0.64 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 140.00 | 17.85 | 20.10 | 18.98 | 18.00 | +0.90 | +5.27% | 0.14 | 74 | 1 | 0.72 | 0.63 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 141.00 | 17.40 | 19.30 | 18.35 | % | 0.13 | 0 | 0 | 0.72 | 0.62 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 142.00 | 16.90 | 19.20 | 18.05 | 16.55 | % | 0.13 | 2 | 0 | 0.73 | 0.61 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 143.00 | 16.75 | 18.65 | 17.70 | 17.30 | -0.30 | -1.71% | 0.12 | 6 | 12 | 0.70 | 0.59 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 144.00 | 15.85 | 17.45 | 16.65 | 15.74 | % | 0.12 | 18 | 0 | 0.71 | 0.58 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 145.00 | 15.95 | 17.65 | 16.80 | 15.16 | -0.26 | -1.69% | 0.12 | 38 | 6 | 0.74 | 0.57 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 146.00 | 14.80 | 17.30 | 16.05 | 14.65 | -0.17 | -1.15% | 0.11 | 4 | 2 | 0.72 | 0.56 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 147.00 | 14.30 | 16.60 | 15.45 | 14.21 | % | 0.11 | 2 | 0 | 0.72 | 0.55 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 148.00 | 13.80 | 15.80 | 14.80 | 14.63 | % | 0.10 | 2 | 0 | 0.71 | 0.54 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 149.00 | 13.45 | 15.20 | 14.33 | 13.82 | % | 0.10 | 2 | 0 | 0.71 | 0.53 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 150.00 | 13.35 | 15.60 | 14.48 | 13.43 | +0.38 | +2.92% | 0.10 | 8 | 12 | 0.73 | 0.52 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 152.50 | 12.00 | 14.60 | 13.30 | 9.76 | % | 0.09 | 1 | 0 | 0.72 | 0.50 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 155.00 | 10.60 | 12.35 | 11.48 | 11.03 | -0.72 | -6.13% | 0.07 | 18 | 5 | 0.68 | 0.47 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 157.50 | 10.05 | 11.95 | 11.00 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 160.00 | 8.50 | 12.00 | 10.25 | 9.77 | % | 0.06 | 105 | 0 | 0.71 | 0.42 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 162.50 | 8.65 | 10.80 | 9.73 | % | 0.06 | 0 | 0 | 0.72 | 0.40 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 165.00 | 7.65 | 9.80 | 8.73 | 8.25 | % | 0.05 | 1 | 0 | 0.71 | 0.38 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 167.50 | 6.60 | 9.50 | 8.05 | 7.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | 0.35 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 6.70 | 8.30 | 7.50 | 6.74 | -1.31 | -16.28% | 0.04 | 36 | 3 | 0.71 | 0.33 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 5.65 | 8.20 | 6.93 | 6.25 | % | 0.04 | 25 | 0 | 0.74 | 0.29 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 180.00 | 4.90 | 6.00 | 5.45 | 5.02 | % | 0.03 | 7 | 0 | 0.72 | 0.26 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 185.00 | 4.00 | 5.40 | 4.70 | % | 0.03 | 0 | 0 | 0.72 | 0.23 | 0.01 | -0.12 | 8/7/2026 3:59:51 PM EST | |||
| 190.00 | 3.50 | 4.20 | 3.85 | 3.90 | % | 0.02 | 11 | 0 | 0.73 | 0.20 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.18 | 2.64 | 1.41 | % | 0.02 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 85.00 | 0.30 | 1.00 | 0.65 | 0.41 | % | 0.01 | 1 | 0 | 0.87 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 90.00 | 0.45 | 1.15 | 0.80 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.04 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 0.55 | 1.21 | 0.88 | 0.78 | % | 0.01 | 3 | 0 | 0.77 | -0.05 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 100.00 | 0.91 | 2.35 | 1.63 | 1.33 | % | 0.02 | 6 | 0 | 0.81 | -0.07 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 105.00 | 1.29 | 3.35 | 2.32 | % | 0.02 | 0 | 0 | 0.80 | -0.09 | 0.00 | -0.07 | 8/7/2026 3:59:51 PM EST | |||
| 110.00 | 2.05 | 2.62 | 2.34 | 2.20 | % | 0.02 | 27 | 0 | 0.73 | -0.12 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 115.00 | 2.74 | 3.75 | 3.25 | 3.27 | % | 0.03 | 19 | 0 | 0.72 | -0.15 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 120.00 | 3.55 | 4.70 | 4.13 | 4.21 | % | 0.03 | 60 | 0 | 0.70 | -0.19 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 125.00 | 4.45 | 6.10 | 5.28 | % | 0.04 | 0 | 0 | 0.69 | -0.23 | 0.01 | -0.12 | 8/7/2026 3:59:51 PM EST | |||
| 130.00 | 5.00 | 8.30 | 6.65 | 7.11 | % | 0.05 | 2 | 0 | 0.67 | -0.27 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 131.00 | 6.55 | 8.55 | 7.55 | 8.10 | % | 0.06 | 12 | 0 | 0.70 | -0.28 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 132.00 | 5.85 | 9.70 | 7.78 | 8.37 | % | 0.06 | 13 | 0 | 0.69 | -0.29 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 133.00 | 7.00 | 9.15 | 8.08 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 134.00 | 6.70 | 9.95 | 8.33 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.68 | -0.31 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 7.35 | 10.00 | 8.68 | 9.39 | % | 0.06 | 24 | 0 | 0.68 | -0.32 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 136.00 | 8.60 | 11.40 | 10.00 | % | 0.07 | 0 | 0 | 0.73 | -0.33 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 137.00 | 9.05 | 11.90 | 10.48 | % | 0.08 | 0 | 0 | 0.73 | -0.34 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 138.00 | 9.60 | 12.35 | 10.98 | % | 0.08 | 0 | 0 | 0.73 | -0.35 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 139.00 | 10.00 | 11.90 | 10.95 | 11.13 | % | 0.08 | 7 | 0 | 0.71 | -0.36 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 140.00 | 9.55 | 12.20 | 10.88 | 11.95 | -0.60 | -4.79% | 0.08 | 16 | 2 | 0.68 | -0.37 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 141.00 | 10.10 | 13.25 | 11.68 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.70 | -0.38 | 0.01 | -0.15 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 142.00 | 10.50 | 13.90 | 12.20 | % | 0.09 | 0 | 0 | 0.70 | -0.39 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 143.00 | 11.90 | 13.85 | 12.88 | 13.35 | -0.72 | -5.12% | 0.09 | 1 | 1 | 0.71 | -0.41 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 144.00 | 12.35 | 13.40 | 12.88 | 13.30 | % | 0.09 | 3 | 0 | 0.68 | -0.42 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 145.00 | 13.40 | 14.50 | 13.95 | 14.15 | % | 0.10 | 4 | 0 | 0.71 | -0.43 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 146.00 | 13.55 | 15.75 | 14.65 | % | 0.10 | 0 | 0 | 0.72 | -0.44 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 147.00 | 13.15 | 16.10 | 14.63 | 15.40 | % | 0.10 | 1 | 0 | 0.69 | -0.45 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 148.00 | 13.70 | 17.25 | 15.48 | 15.73 | % | 0.10 | 3 | 0 | 0.70 | -0.46 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 149.00 | 14.90 | 17.35 | 16.13 | % | 0.11 | 0 | 0 | 0.71 | -0.47 | 0.01 | -0.16 | 8/7/2026 3:59:51 PM EST | |||
| 150.00 | 15.80 | 18.30 | 17.05 | 16.60 | % | 0.11 | 8 | 0 | 0.73 | -0.48 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 152.50 | 17.20 | 19.35 | 18.28 | 18.54 | % | 0.12 | 26 | 0 | 0.71 | -0.50 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 155.00 | 17.85 | 21.30 | 19.58 | 19.77 | % | 0.13 | 1 | 0 | 0.70 | -0.53 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 157.50 | 19.60 | 23.00 | 21.30 | 23.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.55 | 0.01 | -0.15 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 21.80 | 24.30 | 23.05 | % | 0.14 | 0 | 0 | 0.72 | -0.58 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 162.50 | 23.40 | 26.00 | 24.70 | % | 0.15 | 0 | 0 | 0.71 | -0.60 | 0.01 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 165.00 | 25.00 | 27.85 | 26.43 | 27.33 | % | 0.16 | 1 | 0 | 0.71 | -0.62 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 167.50 | 26.95 | 29.80 | 28.38 | % | 0.17 | 0 | 0 | 0.71 | -0.65 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 170.00 | 28.55 | 31.90 | 30.23 | % | 0.18 | 0 | 0 | 0.72 | -0.67 | 0.01 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 175.00 | 32.75 | 35.80 | 34.28 | % | 0.20 | 0 | 0 | 0.73 | -0.71 | 0.01 | -0.13 | 8/7/2026 3:59:51 PM EST | |||
| 180.00 | 36.65 | 39.80 | 38.23 | % | 0.21 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.13 | 8/7/2026 3:59:51 PM EST | |||
| 185.00 | 41.10 | 43.95 | 42.53 | % | 0.23 | 0 | 0 | 0.73 | -0.77 | 0.01 | -0.12 | 8/7/2026 3:59:51 PM EST | |||
| 190.00 | 45.05 | 48.20 | 46.63 | % | 0.25 | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.11 | 8/7/2026 3:59:51 PM EST |