Options Chain for ORACLE CORP COM (ORCL) - $122.50 as of 7/24/2026 4:55:52 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 | 35.50 | 38.40 | 36.95 | 39.60 | % | 0.46 | 3 | 0 | 1.04 | 0.95 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 85.00 | 30.95 | 33.90 | 32.43 | 33.86 | % | 0.38 | 56 | 0 | 0.97 | 0.93 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 90.00 | 26.60 | 29.55 | 28.08 | % | 0.31 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.07 | 7/24/2026 2:58:56 PM EST | |||
| 95.00 | 22.10 | 25.45 | 23.78 | % | 0.25 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.09 | 7/24/2026 2:58:56 PM EST | |||
| 100.00 | 18.20 | 21.75 | 19.98 | 22.05 | % | 0.20 | 8 | 0 | 0.69 | 0.79 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 105.00 | 15.55 | 17.30 | 16.43 | % | 0.16 | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.11 | 7/24/2026 2:58:56 PM EST | |||
| 110.00 | 12.50 | 14.30 | 13.40 | 14.00 | % | 0.12 | 4 | 0 | 0.68 | 0.65 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 112.00 | 11.20 | 13.25 | 12.23 | 16.12 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.68 | 0.62 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 2:58:56 PM EST |
| 113.00 | 10.90 | 12.80 | 11.85 | % | 0.10 | 0 | 0 | 0.65 | 0.61 | 0.01 | -0.13 | 7/24/2026 2:58:56 PM EST | |||
| 114.00 | 10.10 | 12.85 | 11.48 | % | 0.10 | 0 | 0 | 0.66 | 0.59 | 0.01 | -0.13 | 7/24/2026 2:58:56 PM EST | |||
| 115.00 | 10.60 | 11.70 | 11.15 | 10.75 | -3.08 | -22.27% | 0.10 | 9 | 6 | 0.66 | 0.58 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 116.00 | 9.40 | 11.30 | 10.35 | 10.32 | % | 0.09 | 2 | 0 | 0.66 | 0.56 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 117.00 | 9.85 | 10.75 | 10.30 | 10.50 | % | 0.09 | 4 | 0 | 0.67 | 0.55 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 118.00 | 8.60 | 11.20 | 9.90 | 9.48 | % | 0.08 | 10 | 0 | 0.66 | 0.53 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 119.00 | 7.95 | 9.75 | 8.85 | 9.25 | -2.09 | -18.43% | 0.07 | 3 | 1 | 0.67 | 0.52 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 120.00 | 7.40 | 9.50 | 8.45 | 8.58 | -2.44 | -22.15% | 0.07 | 39 | 10 | 0.66 | 0.50 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 121.00 | 7.60 | 9.05 | 8.33 | 10.67 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.65 | 0.49 | 0.02 | -0.13 | 7/23/2026 | 7/24/2026 2:58:56 PM EST |
| 122.00 | 6.85 | 9.20 | 8.03 | 8.25 | -2.00 | -19.52% | 0.07 | 13 | 2 | 0.66 | 0.47 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 123.00 | 6.45 | 8.40 | 7.43 | 10.00 | 0.00 | 0.00% | 0.06 | 1 | 1 | 0.68 | 0.46 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 124.00 | 6.35 | 7.95 | 7.15 | 9.38 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.68 | 0.44 | 0.02 | -0.13 | 7/23/2026 | 7/24/2026 2:58:56 PM EST |
| 125.00 | 5.70 | 8.05 | 6.88 | 7.45 | -1.44 | -16.20% | 0.06 | 12 | 9 | 0.65 | 0.43 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 126.00 | 5.70 | 7.55 | 6.63 | 6.50 | -2.01 | -23.62% | 0.05 | 5 | 1 | 0.65 | 0.42 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 127.00 | 5.30 | 7.75 | 6.53 | % | 0.05 | 0 | 0 | 0.66 | 0.40 | 0.01 | -0.13 | 7/24/2026 2:58:56 PM EST | |||
| 128.00 | 5.10 | 6.70 | 5.90 | 5.80 | % | 0.05 | 5 | 0 | 0.66 | 0.39 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 129.00 | 4.85 | 6.45 | 5.65 | % | 0.04 | 0 | 0 | 0.65 | 0.37 | 0.01 | -0.12 | 7/24/2026 2:58:56 PM EST | |||
| 130.00 | 5.10 | 5.75 | 5.43 | 5.33 | -1.80 | -25.25% | 0.04 | 126 | 130 | 0.65 | 0.36 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 131.00 | 4.15 | 6.10 | 5.13 | % | 0.04 | 0 | 0 | 0.67 | 0.35 | 0.01 | -0.12 | 7/24/2026 2:58:56 PM EST | |||
| 132.00 | 3.80 | 5.70 | 4.75 | 5.15 | -1.47 | -22.21% | 0.04 | 4 | 3 | 0.68 | 0.34 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 133.00 | 3.65 | 5.20 | 4.43 | 4.30 | % | 0.03 | 10 | 0 | 0.66 | 0.32 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 134.00 | 3.60 | 5.40 | 4.50 | 4.30 | -1.68 | -28.10% | 0.03 | 4 | 4 | 0.65 | 0.31 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 135.00 | 3.40 | 4.60 | 4.00 | 4.12 | -1.63 | -28.35% | 0.03 | 104 | 3 | 0.67 | 0.30 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 136.00 | 3.15 | 4.50 | 3.83 | 4.51 | -1.24 | -21.57% | 0.03 | 4 | 1 | 0.66 | 0.29 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 137.00 | 2.90 | 4.00 | 3.45 | 3.51 | -1.92 | -35.36% | 0.03 | 39 | 25 | 0.67 | 0.28 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 138.00 | 2.67 | 3.95 | 3.31 | 3.37 | % | 0.02 | 14 | 0 | 0.64 | 0.26 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 139.00 | 2.13 | 4.10 | 3.12 | 3.55 | -0.47 | -11.70% | 0.02 | 27 | 2 | 0.66 | 0.25 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 140.00 | 2.39 | 4.00 | 3.20 | 3.30 | -0.56 | -14.51% | 0.02 | 21 | 3 | 0.65 | 0.24 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 145.00 | 2.00 | 3.05 | 2.53 | 2.69 | % | 0.02 | 27 | 0 | 0.65 | 0.20 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 150.00 | 1.39 | 2.41 | 1.90 | 2.30 | % | 0.01 | 7 | 0 | 0.65 | 0.16 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 155.00 | 1.06 | 2.04 | 1.55 | 1.49 | % | 0.01 | 7 | 0 | 0.67 | 0.13 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 160.00 | 1.00 | 3.25 | 2.13 | 1.38 | % | 0.01 | 6 | 0 | 0.74 | 0.10 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 165.00 | 0.60 | 1.43 | 1.02 | 1.28 | % | 0.01 | 4 | 0 | 0.70 | 0.09 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 170.00 | 0.43 | 1.27 | 0.85 | 0.87 | % | 0.01 | 1 | 0 | 0.68 | 0.07 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 175.00 | 0.35 | 0.86 | 0.61 | 0.70 | % | 0.00 | 7 | 0 | 0.71 | 0.06 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 180.00 | 0.36 | 0.85 | 0.61 | 0.64 | % | 0.00 | 1 | 0 | 0.73 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 185.00 | 0.28 | 0.60 | 0.44 | 0.30 | % | 0.00 | 4 | 0 | 0.72 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 2:58:56 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 | 0.51 | 0.90 | 0.71 | 0.73 | % | 0.01 | 44 | 0 | 0.74 | -0.05 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 85.00 | 0.87 | 1.58 | 1.23 | 1.05 | % | 0.01 | 59 | 0 | 0.72 | -0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 90.00 | 1.35 | 2.17 | 1.76 | 1.73 | % | 0.02 | 55 | 0 | 0.69 | -0.11 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 95.00 | 2.24 | 2.91 | 2.58 | 2.66 | % | 0.03 | 15 | 0 | 0.69 | -0.15 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 100.00 | 3.30 | 4.00 | 3.65 | 3.50 | % | 0.04 | 41 | 0 | 0.67 | -0.21 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 105.00 | 4.85 | 6.00 | 5.43 | 5.40 | % | 0.05 | 24 | 0 | 0.67 | -0.27 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 110.00 | 6.30 | 7.70 | 7.00 | 7.05 | % | 0.06 | 99 | 0 | 0.65 | -0.35 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 112.00 | 7.55 | 9.10 | 8.33 | 6.98 | +0.32 | +4.81% | 0.07 | 22 | 14 | 0.65 | -0.38 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 113.00 | 7.75 | 9.65 | 8.70 | 8.13 | % | 0.08 | 13 | 0 | 0.66 | -0.39 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 114.00 | 7.65 | 10.05 | 8.85 | 8.45 | +0.97 | +12.97% | 0.08 | 20 | 11 | 0.65 | -0.41 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 115.00 | 9.00 | 11.00 | 10.00 | 10.00 | +2.12 | +26.91% | 0.09 | 13 | 22 | 0.66 | -0.42 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 116.00 | 9.15 | 12.35 | 10.75 | 10.51 | +1.94 | +22.64% | 0.09 | 6 | 6 | 0.63 | -0.44 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 117.00 | 9.80 | 11.95 | 10.88 | 10.20 | +1.16 | +12.84% | 0.09 | 1 | 10 | 0.65 | -0.45 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 118.00 | 9.95 | 12.25 | 11.10 | 10.10 | +0.65 | +6.88% | 0.09 | 2 | 2 | 0.65 | -0.47 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 119.00 | 10.90 | 13.20 | 12.05 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | -0.48 | 0.02 | -0.13 | 7/23/2026 | 7/24/2026 2:58:56 PM EST |
| 120.00 | 11.75 | 14.40 | 13.08 | 12.00 | +1.20 | +11.12% | 0.11 | 8 | 10 | 0.68 | -0.50 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 121.00 | 12.15 | 14.15 | 13.15 | % | 0.11 | 0 | 0 | 0.66 | -0.51 | 0.02 | -0.13 | 7/24/2026 2:58:56 PM EST | |||
| 122.00 | 12.85 | 14.65 | 13.75 | 11.88 | % | 0.11 | 3 | 0 | 0.65 | -0.53 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 123.00 | 13.45 | 16.05 | 14.75 | 14.60 | +2.72 | +22.90% | 0.12 | 1 | 2 | 0.63 | -0.54 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 124.00 | 14.00 | 17.15 | 15.58 | 13.24 | +0.32 | +2.48% | 0.13 | 1 | 1 | 0.64 | -0.56 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 125.00 | 14.85 | 16.70 | 15.78 | 13.58 | % | 0.13 | 4 | 0 | 0.66 | -0.57 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 126.00 | 14.70 | 17.25 | 15.98 | 14.19 | % | 0.13 | 1 | 0 | 0.65 | -0.58 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 127.00 | 15.40 | 18.65 | 17.03 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.01 | -0.13 | 7/24/2026 2:58:56 PM EST | |||
| 128.00 | 16.80 | 19.70 | 18.25 | 15.80 | % | 0.14 | 2 | 0 | 0.64 | -0.61 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 129.00 | 17.55 | 19.45 | 18.50 | % | 0.14 | 0 | 0 | 0.63 | -0.63 | 0.01 | -0.12 | 7/24/2026 2:58:56 PM EST | |||
| 130.00 | 18.05 | 20.05 | 19.05 | 18.55 | +1.64 | +9.70% | 0.15 | 37 | 2 | 0.66 | -0.64 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 131.00 | 18.30 | 21.80 | 20.05 | % | 0.15 | 0 | 0 | 0.64 | -0.65 | 0.01 | -0.12 | 7/24/2026 2:58:56 PM EST | |||
| 132.00 | 18.85 | 22.60 | 20.73 | % | 0.16 | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.12 | 7/24/2026 2:58:56 PM EST | |||
| 133.00 | 19.85 | 23.45 | 21.65 | % | 0.16 | 0 | 0 | 0.63 | -0.68 | 0.01 | -0.12 | 7/24/2026 2:58:56 PM EST | |||
| 134.00 | 21.35 | 23.35 | 22.35 | 21.26 | % | 0.17 | 1 | 0 | 0.63 | -0.69 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 135.00 | 22.10 | 23.80 | 22.95 | 23.19 | +5.39 | +30.29% | 0.17 | 9 | 1 | 0.66 | -0.70 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 136.00 | 22.15 | 25.35 | 23.75 | 18.77 | % | 0.17 | 1 | 0 | 0.64 | -0.71 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 137.00 | 22.95 | 26.60 | 24.78 | % | 0.18 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.11 | 7/24/2026 2:58:56 PM EST | |||
| 138.00 | 23.80 | 27.40 | 25.60 | 22.29 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | -0.74 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 2:58:56 PM EST |
| 139.00 | 24.60 | 28.20 | 26.40 | % | 0.19 | 0 | 0 | 0.64 | -0.75 | 0.01 | -0.10 | 7/24/2026 2:58:56 PM EST | |||
| 140.00 | 25.45 | 28.80 | 27.13 | 25.93 | +4.91 | +23.36% | 0.19 | 4 | 6 | 0.62 | -0.76 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |
| 145.00 | 29.65 | 32.90 | 31.28 | 28.55 | % | 0.22 | 2 | 0 | 0.61 | -0.80 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 150.00 | 34.30 | 37.25 | 35.78 | % | 0.24 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.08 | 7/24/2026 2:58:56 PM EST | |||
| 155.00 | 38.80 | 41.85 | 40.33 | % | 0.26 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.07 | 7/24/2026 2:58:56 PM EST | |||
| 160.00 | 43.55 | 47.05 | 45.30 | % | 0.28 | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.06 | 7/24/2026 2:58:56 PM EST | |||
| 165.00 | 48.35 | 51.55 | 49.95 | % | 0.30 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.05 | 7/24/2026 2:58:56 PM EST | |||
| 170.00 | 53.20 | 56.65 | 54.93 | 51.87 | % | 0.32 | 30 | 0 | 0.91 | -0.93 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 175.00 | 58.10 | 61.55 | 59.83 | 57.06 | % | 0.34 | 1 | 0 | 0.97 | -0.94 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 2:58:56 PM EST | |
| 180.00 | 63.05 | 66.45 | 64.75 | % | 0.36 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.04 | 7/24/2026 2:58:56 PM EST | |||
| 185.00 | 68.00 | 71.15 | 69.58 | 66.30 | % | 0.38 | 2 | 0 | 1.05 | -0.96 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 2:58:56 PM EST |