Options Chain for ORACLE CORP COM (ORCL) - $145.48 as of 8/12/2026 3:28:24 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 | 71.90 | 75.75 | 73.83 | % | 0.92 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 8/12/2026 2:58:57 PM EST | |||
| 85.00 | 67.00 | 70.80 | 68.90 | % | 0.81 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 8/12/2026 2:58:57 PM EST | |||
| 90.00 | 62.15 | 65.80 | 63.98 | % | 0.71 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.04 | 8/12/2026 2:58:57 PM EST | |||
| 95.00 | 57.25 | 60.55 | 58.90 | % | 0.62 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.04 | 8/12/2026 2:58:57 PM EST | |||
| 100.00 | 52.45 | 55.35 | 53.90 | 46.75 | 0.00 | 0.00% | 0.54 | 0 | 46 | 1.04 | 0.96 | 0.00 | -0.06 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 105.00 | 47.70 | 50.60 | 49.15 | % | 0.47 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.07 | 8/12/2026 2:58:57 PM EST | |||
| 110.00 | 43.10 | 46.05 | 44.58 | 45.15 | % | 0.41 | 8 | 0 | 0.70 | 0.92 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 2:58:57 PM EST | |
| 115.00 | 38.95 | 41.60 | 40.28 | 40.30 | % | 0.35 | 13 | 0 | 0.72 | 0.90 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 2:58:57 PM EST | |
| 120.00 | 34.40 | 37.35 | 35.88 | 33.39 | % | 0.30 | 5 | 0 | 0.67 | 0.87 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 2:58:57 PM EST | |
| 125.00 | 30.40 | 33.35 | 31.88 | 31.00 | +5.40 | +21.10% | 0.26 | 10 | 4 | 0.64 | 0.84 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 130.00 | 27.00 | 29.55 | 28.28 | 27.48 | +5.23 | +23.51% | 0.22 | 4 | 21 | 0.70 | 0.79 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 131.00 | 26.30 | 28.70 | 27.50 | % | 0.21 | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.14 | 8/12/2026 2:58:57 PM EST | |||
| 132.00 | 25.60 | 27.80 | 26.70 | 24.50 | % | 0.20 | 2 | 0 | 0.68 | 0.78 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 2:58:57 PM EST | |
| 133.00 | 24.90 | 27.20 | 26.05 | 20.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.65 | 0.77 | 0.01 | -0.14 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 134.00 | 24.20 | 26.75 | 25.48 | % | 0.19 | 0 | 0 | 0.68 | 0.76 | 0.01 | -0.14 | 8/12/2026 2:58:57 PM EST | |||
| 135.00 | 23.55 | 26.05 | 24.80 | 24.05 | +2.15 | +9.82% | 0.18 | 12 | 3 | 0.66 | 0.75 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 136.00 | 22.90 | 24.95 | 23.93 | 19.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.65 | 0.74 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 137.00 | 22.25 | 24.65 | 23.45 | 18.15 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.66 | 0.73 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 138.00 | 21.65 | 24.10 | 22.88 | 17.82 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.69 | 0.71 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 139.00 | 21.00 | 23.50 | 22.25 | 17.24 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.66 | 0.70 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 140.00 | 20.40 | 22.75 | 21.58 | 21.40 | +4.90 | +29.70% | 0.15 | 88 | 209 | 0.69 | 0.69 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 141.00 | 19.80 | 22.20 | 21.00 | 18.69 | +1.56 | +9.11% | 0.15 | 31 | 1 | 0.67 | 0.68 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 142.00 | 19.25 | 21.60 | 20.43 | 18.16 | +1.61 | +9.73% | 0.14 | 1 | 0 | 0.68 | 0.67 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 143.00 | 18.70 | 21.00 | 19.85 | 15.10 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.66 | 0.66 | 0.01 | -0.16 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 144.00 | 18.15 | 20.25 | 19.20 | 19.45 | +4.80 | +32.77% | 0.13 | 1 | 12 | 0.68 | 0.65 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 145.00 | 17.60 | 19.95 | 18.78 | 19.50 | +5.40 | +38.30% | 0.13 | 50 | 37 | 0.66 | 0.64 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 146.00 | 17.10 | 19.40 | 18.25 | 19.20 | +5.41 | +39.24% | 0.12 | 185 | 27 | 0.68 | 0.63 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 147.00 | 16.70 | 18.60 | 17.65 | 14.94 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.66 | 0.62 | 0.01 | -0.17 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 148.00 | 16.20 | 18.00 | 17.10 | 16.68 | +3.78 | +29.31% | 0.12 | 23 | 53 | 0.68 | 0.61 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 149.00 | 16.00 | 17.85 | 16.93 | 16.80 | +4.27 | +34.08% | 0.11 | 22 | 103 | 0.67 | 0.59 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 150.00 | 15.50 | 16.70 | 16.10 | 16.40 | +4.33 | +35.88% | 0.11 | 62 | 234 | 0.66 | 0.58 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 152.50 | 14.25 | 16.10 | 15.18 | 15.00 | +3.72 | +32.98% | 0.10 | 209 | 101 | 0.67 | 0.56 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 155.00 | 13.20 | 15.05 | 14.13 | 13.83 | +3.10 | +28.90% | 0.09 | 541 | 29 | 0.68 | 0.53 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 157.50 | 12.10 | 13.80 | 12.95 | 12.91 | +2.64 | +25.71% | 0.08 | 23 | 11 | 0.68 | 0.50 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 160.00 | 11.15 | 12.85 | 12.00 | 11.36 | +2.86 | +33.65% | 0.07 | 30 | 2,811 | 0.67 | 0.48 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 162.50 | 10.40 | 12.15 | 11.28 | 10.57 | +2.49 | +30.82% | 0.07 | 37 | 4 | 0.67 | 0.45 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 165.00 | 9.50 | 10.70 | 10.10 | 9.78 | +2.78 | +39.72% | 0.06 | 185 | 20 | 0.67 | 0.43 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 167.50 | 8.25 | 10.10 | 9.18 | 9.36 | +2.41 | +34.68% | 0.05 | 184 | 26 | 0.68 | 0.40 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 170.00 | 7.55 | 9.40 | 8.48 | 8.44 | +2.29 | +37.24% | 0.05 | 139 | 155 | 0.69 | 0.38 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 175.00 | 6.20 | 8.15 | 7.18 | 7.55 | +2.40 | +46.61% | 0.04 | 34 | 41 | 0.67 | 0.34 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 180.00 | 5.55 | 6.85 | 6.20 | 6.00 | +1.65 | +37.94% | 0.03 | 135 | 26 | 0.69 | 0.30 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 185.00 | 4.75 | 6.45 | 5.60 | 4.95 | +1.12 | +29.25% | 0.03 | 90 | 45 | 0.69 | 0.26 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 190.00 | 3.90 | 4.90 | 4.40 | 4.39 | +1.39 | +46.34% | 0.02 | 11 | 242 | 0.70 | 0.23 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 195.00 | 2.66 | 4.20 | 3.43 | 4.00 | +1.54 | +62.61% | 0.02 | 3 | 6 | 0.69 | 0.20 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 200.00 | 2.08 | 3.50 | 2.79 | 3.25 | +1.04 | +47.06% | 0.01 | 315 | 13 | 0.71 | 0.17 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 2:58:57 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 | 0.01 | 1.02 | 0.52 | 0.54 | +0.21 | +63.64% | 0.01 | 10 | 6 | 0.96 | -0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.28 | -0.14 | -33.34% | 0.01 | 2 | 4 | 0.97 | -0.01 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 90.00 | 0.20 | 1.05 | 0.63 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.85 | -0.02 | 0.00 | -0.04 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |
| 95.00 | 0.23 | 1.05 | 0.64 | 0.40 | -0.17 | -29.83% | 0.01 | 15 | 14 | 0.75 | -0.03 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 100.00 | 0.46 | 0.68 | 0.57 | 0.56 | -0.27 | -32.53% | 0.01 | 10 | 150 | 0.72 | -0.04 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 105.00 | 0.70 | 0.90 | 0.80 | 0.91 | -0.34 | -27.20% | 0.01 | 540 | 12,349 | 0.71 | -0.06 | 0.00 | -0.07 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 110.00 | 0.98 | 1.43 | 1.21 | 1.15 | -0.56 | -32.75% | 0.01 | 57 | 210 | 0.69 | -0.08 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 115.00 | 1.52 | 2.27 | 1.90 | 1.89 | -0.67 | -26.18% | 0.02 | 149 | 66 | 0.68 | -0.10 | 0.00 | -0.09 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 120.00 | 2.10 | 2.99 | 2.55 | 2.61 | -0.96 | -26.90% | 0.02 | 265 | 256 | 0.68 | -0.13 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 125.00 | 2.88 | 3.80 | 3.34 | 3.50 | -1.35 | -27.84% | 0.03 | 128 | 147 | 0.67 | -0.16 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 130.00 | 4.30 | 5.30 | 4.80 | 4.81 | -1.56 | -24.49% | 0.04 | 145 | 93 | 0.68 | -0.21 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 131.00 | 4.50 | 6.15 | 5.33 | 4.97 | -1.88 | -27.45% | 0.04 | 72 | 18 | 0.68 | -0.22 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 132.00 | 4.80 | 5.80 | 5.30 | 5.25 | -2.15 | -29.06% | 0.04 | 64 | 44 | 0.68 | -0.22 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 133.00 | 5.00 | 6.60 | 5.80 | 5.41 | -2.36 | -30.38% | 0.04 | 39 | 1 | 0.68 | -0.23 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 134.00 | 5.50 | 6.95 | 6.23 | 5.64 | -2.63 | -31.81% | 0.05 | 51 | 5 | 0.67 | -0.24 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 135.00 | 6.00 | 7.10 | 6.55 | 6.45 | -1.74 | -21.25% | 0.05 | 107 | 28 | 0.68 | -0.25 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 136.00 | 6.10 | 7.55 | 6.83 | 6.62 | -2.58 | -28.05% | 0.05 | 54 | 14 | 0.67 | -0.26 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 137.00 | 5.90 | 8.10 | 7.00 | 7.02 | -2.03 | -22.44% | 0.05 | 14 | 12 | 0.67 | -0.27 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 138.00 | 6.20 | 8.50 | 7.35 | 7.35 | -1.75 | -19.24% | 0.05 | 12 | 13 | 0.68 | -0.28 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 139.00 | 6.55 | 8.30 | 7.43 | 8.61 | -1.59 | -15.59% | 0.05 | 5 | 19 | 0.67 | -0.30 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 140.00 | 7.50 | 9.25 | 8.38 | 8.08 | -2.67 | -24.84% | 0.06 | 49 | 44 | 0.67 | -0.31 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 141.00 | 7.45 | 9.65 | 8.55 | 8.15 | -5.15 | -38.73% | 0.06 | 140 | 3 | 0.67 | -0.32 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 142.00 | 7.70 | 10.05 | 8.88 | 8.45 | -1.80 | -17.57% | 0.06 | 177 | 1 | 0.67 | -0.33 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 143.00 | 8.25 | 10.50 | 9.38 | 9.01 | -1.76 | -16.35% | 0.07 | 42 | 3 | 0.67 | -0.34 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 144.00 | 8.60 | 10.90 | 9.75 | 9.45 | -3.60 | -27.59% | 0.07 | 72 | 5 | 0.67 | -0.35 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 145.00 | 9.50 | 10.80 | 10.15 | 10.40 | -3.30 | -24.09% | 0.07 | 99 | 135 | 0.67 | -0.36 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 146.00 | 9.50 | 11.85 | 10.68 | 10.70 | -1.71 | -13.78% | 0.07 | 106 | 1 | 0.66 | -0.37 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 147.00 | 10.45 | 12.30 | 11.38 | 10.69 | -4.01 | -27.28% | 0.08 | 105 | 1 | 0.67 | -0.38 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 148.00 | 10.65 | 12.25 | 11.45 | 12.10 | -2.00 | -14.19% | 0.08 | 49 | 5 | 0.67 | -0.39 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 149.00 | 11.20 | 13.25 | 12.23 | 11.66 | -4.01 | -25.59% | 0.08 | 43 | 21 | 0.67 | -0.41 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 150.00 | 11.50 | 13.00 | 12.25 | 12.31 | -4.12 | -25.08% | 0.08 | 25 | 35 | 0.67 | -0.42 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 152.50 | 13.05 | 15.10 | 14.08 | 13.60 | -4.36 | -24.28% | 0.09 | 42 | 79 | 0.67 | -0.44 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 155.00 | 14.60 | 16.35 | 15.48 | 15.31 | -3.94 | -20.47% | 0.10 | 104 | 43 | 0.68 | -0.47 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 157.50 | 15.65 | 17.90 | 16.78 | 16.75 | -2.37 | -12.40% | 0.11 | 89 | 2 | 0.67 | -0.50 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 160.00 | 17.20 | 19.45 | 18.33 | 20.56 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | -0.52 | 0.01 | -0.18 | 8/10/2026 | 8/12/2026 2:58:57 PM EST |
| 162.50 | 19.10 | 21.05 | 20.08 | 19.40 | % | 0.12 | 13 | 0 | 0.68 | -0.55 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST | |
| 165.00 | 20.40 | 22.70 | 21.55 | 21.21 | -6.12 | -22.40% | 0.13 | 7 | 1 | 0.69 | -0.57 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 167.50 | 22.45 | 24.40 | 23.43 | 25.59 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.60 | 0.01 | -0.17 | 8/10/2026 | 8/12/2026 2:58:57 PM EST |
| 170.00 | 23.95 | 26.20 | 25.08 | 25.25 | -5.35 | -17.49% | 0.15 | 3 | 3 | 0.68 | -0.62 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 175.00 | 27.70 | 29.95 | 28.83 | 29.41 | -0.72 | -2.39% | 0.16 | 1 | 9 | 0.69 | -0.66 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 2:58:57 PM EST |
| 180.00 | 31.35 | 33.85 | 32.60 | 33.87 | % | 0.18 | 1 | 0 | 0.69 | -0.70 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST | |
| 185.00 | 35.55 | 37.90 | 36.73 | 38.14 | % | 0.20 | 2 | 0 | 0.69 | -0.74 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 2:58:57 PM EST | |
| 190.00 | 39.55 | 42.15 | 40.85 | % | 0.21 | 0 | 0 | 0.70 | -0.77 | 0.01 | -0.14 | 8/12/2026 2:58:57 PM EST | |||
| 195.00 | 43.85 | 46.45 | 45.15 | % | 0.23 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.13 | 8/12/2026 2:58:57 PM EST | |||
| 200.00 | 48.10 | 50.60 | 49.35 | 56.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.71 | -0.83 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 2:58:57 PM EST |