Options Chain for ORACLE CORP COM (ORCL) - $254.00 as of 8/13/2025 7:50:33 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 | 114.30 | 116.00 | 115.15 | % | 0.89 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 135.00 | 109.45 | 111.70 | 110.58 | % | 0.82 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 140.00 | 104.20 | 106.50 | 105.35 | % | 0.75 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 145.00 | 99.80 | 101.00 | 100.40 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 150.00 | 94.70 | 96.80 | 95.75 | % | 0.64 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 155.00 | 89.35 | 92.00 | 90.68 | % | 0.59 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 160.00 | 85.00 | 86.90 | 85.95 | % | 0.54 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 165.00 | 79.95 | 81.60 | 80.78 | % | 0.49 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 170.00 | 75.40 | 77.45 | 76.43 | % | 0.45 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 175.00 | 70.50 | 71.80 | 71.15 | % | 0.41 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 180.00 | 65.75 | 67.05 | 66.40 | 70.57 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.65 | 0.95 | 0.00 | -0.09 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 185.00 | 60.00 | 62.35 | 61.18 | % | 0.33 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.10 | 8/13/2025 3:59:50 PM EST | |||
| 190.00 | 56.55 | 57.75 | 57.15 | % | 0.30 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.11 | 8/13/2025 3:59:50 PM EST | |||
| 195.00 | 52.00 | 53.20 | 52.60 | % | 0.27 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.12 | 8/13/2025 3:59:50 PM EST | |||
| 200.00 | 48.10 | 48.60 | 48.35 | % | 0.24 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.13 | 8/13/2025 3:59:50 PM EST | |||
| 205.00 | 43.00 | 44.55 | 43.78 | % | 0.21 | 0 | 0 | 0.51 | 0.86 | 0.00 | -0.14 | 8/13/2025 3:59:50 PM EST | |||
| 210.00 | 39.45 | 40.15 | 39.80 | % | 0.19 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.15 | 8/13/2025 3:59:50 PM EST | |||
| 215.00 | 34.80 | 36.15 | 35.48 | 38.94 | -5.03 | -11.44% | 0.17 | 4 | 2 | 0.49 | 0.80 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 220.00 | 30.95 | 33.30 | 32.13 | 35.90 | -4.29 | -10.68% | 0.15 | 2 | 1 | 0.50 | 0.76 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 225.00 | 28.05 | 28.70 | 28.38 | 28.50 | -5.74 | -16.77% | 0.13 | 12 | 25 | 0.50 | 0.73 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 230.00 | 24.85 | 25.30 | 25.08 | 24.00 | -5.22 | -17.87% | 0.11 | 2 | 1 | 0.49 | 0.68 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 235.00 | 21.80 | 22.80 | 22.30 | 24.81 | -4.29 | -14.75% | 0.09 | 4 | 4 | 0.50 | 0.64 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 240.00 | 18.05 | 19.50 | 18.78 | 18.83 | -6.40 | -25.37% | 0.08 | 2 | 3 | 0.48 | 0.59 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 245.00 | 15.90 | 16.70 | 16.30 | 17.00 | -4.50 | -20.93% | 0.07 | 46 | 56 | 0.47 | 0.54 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 250.00 | 13.90 | 14.25 | 14.08 | 13.70 | -5.50 | -28.65% | 0.06 | 23 | 38 | 0.47 | 0.49 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 255.00 | 11.90 | 12.15 | 12.03 | 11.69 | -4.94 | -29.71% | 0.05 | 19 | 29 | 0.47 | 0.44 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 260.00 | 9.05 | 10.30 | 9.68 | 9.80 | -3.40 | -25.76% | 0.04 | 46 | 17 | 0.47 | 0.40 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 265.00 | 8.35 | 8.85 | 8.60 | 12.28 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.47 | 0.35 | 0.01 | -0.18 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 270.00 | 7.05 | 7.50 | 7.28 | 6.75 | -2.90 | -30.06% | 0.03 | 69 | 55 | 0.48 | 0.31 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 275.00 | 5.85 | 6.15 | 6.00 | 5.76 | -2.32 | -28.72% | 0.02 | 66 | 5 | 0.46 | 0.27 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 280.00 | 4.80 | 5.15 | 4.98 | 4.75 | -2.87 | -37.67% | 0.02 | 9 | 13 | 0.46 | 0.24 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 285.00 | 4.00 | 5.00 | 4.50 | 4.00 | -2.41 | -37.60% | 0.02 | 1 | 6 | 0.49 | 0.21 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 290.00 | 3.30 | 3.60 | 3.45 | 3.37 | -1.73 | -33.93% | 0.01 | 14 | 7 | 0.47 | 0.18 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 295.00 | 2.78 | 2.97 | 2.88 | 2.75 | -1.43 | -34.22% | 0.01 | 14 | 6 | 0.47 | 0.15 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 300.00 | 2.30 | 2.57 | 2.44 | 2.58 | -1.12 | -30.27% | 0.01 | 1 | 2 | 0.47 | 0.13 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 305.00 | 1.92 | 2.12 | 2.02 | 1.94 | -0.98 | -33.57% | 0.01 | 17 | 2 | 0.48 | 0.11 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 310.00 | 1.64 | 1.90 | 1.77 | 1.64 | -0.67 | -29.01% | 0.01 | 4 | 18 | 0.49 | 0.10 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 315.00 | 1.20 | 1.58 | 1.39 | 1.39 | % | 0.00 | 8 | 0 | 0.48 | 0.08 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 320.00 | 1.13 | 1.37 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 325.00 | 0.96 | 1.16 | 1.06 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.06 | 0.00 | -0.06 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 330.00 | 0.82 | 1.02 | 0.92 | 0.86 | -0.41 | -32.29% | 0.00 | 6 | 1 | 0.50 | 0.05 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 335.00 | 0.00 | 1.35 | 0.68 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.04 | 0.00 | -0.04 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 345.00 | 0.21 | 0.91 | 0.56 | 0.56 | % | 0.00 | 3 | 0 | 0.50 | 0.03 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 350.00 | 0.01 | 1.31 | 0.66 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.03 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:50 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 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.94 | 0.97 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.04 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.44 | 0.72 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.05 | 8/8/2025 | 8/13/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.40 | 0.70 | 1.13 | % | 0.00 | 1 | 0 | 0.65 | -0.04 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 180.00 | 1.14 | 1.43 | 1.29 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.09 | 8/13/2025 3:59:50 PM EST | |||
| 185.00 | 1.51 | 1.74 | 1.63 | 1.37 | +0.06 | +4.58% | 0.01 | 3 | 5 | 0.59 | -0.07 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 190.00 | 1.84 | 1.98 | 1.91 | 1.99 | +0.45 | +29.23% | 0.01 | 4 | 6 | 0.57 | -0.08 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 195.00 | 2.27 | 2.41 | 2.34 | 2.38 | +0.59 | +32.97% | 0.01 | 11 | 12 | 0.55 | -0.10 | 0.00 | -0.12 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 200.00 | 2.62 | 2.95 | 2.79 | 3.01 | +0.74 | +32.60% | 0.01 | 16 | 12 | 0.54 | -0.12 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 205.00 | 3.45 | 3.65 | 3.55 | 3.57 | +0.76 | +27.05% | 0.02 | 4 | 5 | 0.53 | -0.14 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 210.00 | 4.20 | 4.45 | 4.33 | 4.08 | +0.98 | +31.62% | 0.02 | 1 | 6 | 0.52 | -0.17 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 215.00 | 5.20 | 5.40 | 5.30 | 5.34 | +1.18 | +28.37% | 0.02 | 8 | 5 | 0.51 | -0.20 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 220.00 | 6.30 | 6.60 | 6.45 | 6.50 | +1.79 | +38.01% | 0.03 | 25 | 48 | 0.50 | -0.24 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 225.00 | 7.75 | 8.00 | 7.88 | 8.04 | +2.20 | +37.68% | 0.04 | 21 | 15 | 0.50 | -0.27 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 230.00 | 9.35 | 10.60 | 9.98 | 9.93 | +3.01 | +43.50% | 0.04 | 26 | 17 | 0.49 | -0.32 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 235.00 | 11.25 | 12.00 | 11.63 | 11.93 | +3.50 | +41.52% | 0.05 | 11 | 13 | 0.50 | -0.36 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 240.00 | 13.30 | 14.55 | 13.93 | 14.50 | +4.70 | +47.96% | 0.06 | 14 | 39 | 0.48 | -0.41 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 245.00 | 14.65 | 16.30 | 15.48 | 15.93 | +3.05 | +23.68% | 0.06 | 3 | 19 | 0.48 | -0.46 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 250.00 | 18.30 | 18.65 | 18.48 | 18.06 | +3.21 | +21.62% | 0.07 | 5 | 19 | 0.47 | -0.51 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 255.00 | 21.20 | 21.60 | 21.40 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.47 | -0.56 | 0.01 | -0.19 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 260.00 | 24.35 | 24.70 | 24.53 | 18.55 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | -0.60 | 0.01 | -0.19 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 265.00 | 27.65 | 28.65 | 28.15 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.18 | 8/13/2025 3:59:50 PM EST | |||
| 270.00 | 31.30 | 31.90 | 31.60 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.17 | 8/13/2025 3:59:50 PM EST | |||
| 275.00 | 35.10 | 36.60 | 35.85 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.16 | 8/13/2025 3:59:50 PM EST | |||
| 280.00 | 39.10 | 39.95 | 39.53 | % | 0.14 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.15 | 8/13/2025 3:59:50 PM EST | |||
| 285.00 | 42.80 | 44.10 | 43.45 | % | 0.15 | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.14 | 8/13/2025 3:59:50 PM EST | |||
| 290.00 | 47.30 | 48.20 | 47.75 | % | 0.16 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.13 | 8/13/2025 3:59:50 PM EST | |||
| 295.00 | 51.80 | 53.45 | 52.63 | % | 0.18 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.11 | 8/13/2025 3:59:50 PM EST | |||
| 300.00 | 56.60 | 57.25 | 56.93 | % | 0.19 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.10 | 8/13/2025 3:59:50 PM EST | |||
| 305.00 | 61.05 | 62.00 | 61.53 | % | 0.20 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.09 | 8/13/2025 3:59:50 PM EST | |||
| 310.00 | 65.85 | 67.65 | 66.75 | % | 0.22 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.08 | 8/13/2025 3:59:50 PM EST | |||
| 315.00 | 70.75 | 71.50 | 71.13 | % | 0.23 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 320.00 | 75.60 | 77.30 | 76.45 | % | 0.24 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 325.00 | 80.45 | 82.20 | 81.33 | % | 0.25 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 330.00 | 85.45 | 86.15 | 85.80 | % | 0.26 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 335.00 | 90.00 | 91.45 | 90.73 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 340.00 | 94.85 | 96.60 | 95.73 | % | 0.28 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 345.00 | 99.65 | 102.75 | 101.20 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 350.00 | 105.05 | 106.45 | 105.75 | % | 0.30 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 8/13/2025 3:59:50 PM EST |