Options Chain for ORACLE CORP COM (ORCL) - $245.12 as of 7/25/2025 8:36:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 120.15 | 122.10 | 121.13 | % | 0.97 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 130.00 | 115.15 | 117.60 | 116.38 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 135.00 | 110.30 | 111.60 | 110.95 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 140.00 | 105.25 | 106.65 | 105.95 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 145.00 | 100.30 | 101.80 | 101.05 | % | 0.70 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 150.00 | 94.45 | 97.00 | 95.73 | % | 0.64 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 155.00 | 90.30 | 91.95 | 91.13 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 160.00 | 85.40 | 87.40 | 86.40 | % | 0.54 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 165.00 | 80.40 | 82.15 | 81.28 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 170.00 | 75.55 | 77.25 | 76.40 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 175.00 | 70.50 | 72.35 | 71.43 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 180.00 | 65.65 | 67.60 | 66.63 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 185.00 | 60.80 | 62.80 | 61.80 | % | 0.33 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 190.00 | 55.00 | 57.90 | 56.45 | 56.70 | % | 0.30 | 1 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 195.00 | 50.25 | 53.25 | 51.75 | % | 0.27 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.05 | 7/25/2025 3:59:59 PM EST | |||
| 200.00 | 45.70 | 48.70 | 47.20 | 46.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.55 | 0.95 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 205.00 | 41.60 | 44.20 | 42.90 | % | 0.21 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.08 | 7/25/2025 3:59:59 PM EST | |||
| 210.00 | 37.10 | 39.75 | 38.43 | 35.18 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.42 | 0.90 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 215.00 | 32.35 | 35.25 | 33.80 | % | 0.16 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.10 | 7/25/2025 3:59:59 PM EST | |||
| 220.00 | 28.25 | 30.25 | 29.25 | % | 0.13 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 225.00 | 23.80 | 26.45 | 25.13 | 22.59 | % | 0.11 | 2 | 0 | 0.36 | 0.79 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 230.00 | 20.20 | 22.45 | 21.33 | 20.96 | % | 0.09 | 3 | 0 | 0.35 | 0.74 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 235.00 | 16.35 | 18.60 | 17.48 | 17.50 | +1.23 | +7.56% | 0.07 | 1 | 4 | 0.34 | 0.68 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 240.00 | 13.25 | 15.20 | 14.23 | 14.10 | +1.50 | +11.91% | 0.06 | 14 | 11 | 0.33 | 0.61 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 245.00 | 10.50 | 11.80 | 11.15 | 11.02 | +0.36 | +3.38% | 0.05 | 12 | 1 | 0.31 | 0.54 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 250.00 | 8.05 | 9.05 | 8.55 | 8.90 | +1.15 | +14.84% | 0.03 | 63 | 8 | 0.31 | 0.47 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 255.00 | 6.05 | 8.75 | 7.40 | 7.90 | +1.44 | +22.30% | 0.03 | 1 | 1 | 0.33 | 0.40 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 260.00 | 4.80 | 5.95 | 5.38 | 5.05 | % | 0.02 | 10 | 0 | 0.32 | 0.33 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 265.00 | 2.10 | 5.60 | 3.85 | 3.80 | % | 0.01 | 2 | 0 | 0.31 | 0.27 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 270.00 | 2.53 | 3.90 | 3.22 | 2.92 | +1.16 | +65.91% | 0.01 | 301 | 1 | 0.33 | 0.21 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 275.00 | 1.79 | 2.70 | 2.25 | 2.33 | +0.18 | +8.38% | 0.01 | 1 | 2 | 0.32 | 0.17 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 280.00 | 1.28 | 3.65 | 2.47 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.07 | 7/25/2025 3:59:59 PM EST | |||
| 285.00 | 0.95 | 3.25 | 2.10 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 290.00 | 0.69 | 1.67 | 1.18 | 1.05 | % | 0.00 | 1 | 0 | 0.34 | 0.09 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 295.00 | 0.49 | 2.72 | 1.61 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 7/25/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.50 | 1.25 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 305.00 | 0.01 | 2.48 | 1.25 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.05 | 7/25/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 205.00 | 0.56 | 3.15 | 1.86 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.08 | 7/25/2025 3:59:59 PM EST | |||
| 210.00 | 1.16 | 1.80 | 1.48 | 1.45 | -0.20 | -12.13% | 0.01 | 2 | 3 | 0.38 | -0.10 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 215.00 | 1.57 | 3.75 | 2.66 | 2.05 | % | 0.01 | 1 | 0 | 0.39 | -0.13 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 220.00 | 2.21 | 3.00 | 2.61 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.16 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 225.00 | 3.05 | 4.70 | 3.88 | 3.35 | -1.05 | -23.87% | 0.02 | 2 | 2 | 0.34 | -0.21 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 230.00 | 4.10 | 4.75 | 4.43 | 5.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.26 | 0.01 | -0.13 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 235.00 | 5.00 | 6.20 | 5.60 | 6.00 | -1.50 | -20.00% | 0.02 | 8 | 4 | 0.32 | -0.32 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 240.00 | 7.30 | 8.30 | 7.80 | 7.82 | -1.63 | -17.25% | 0.03 | 3 | 4 | 0.32 | -0.39 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 245.00 | 9.15 | 11.75 | 10.45 | % | 0.04 | 0 | 0 | 0.33 | -0.46 | 0.01 | -0.14 | 7/25/2025 3:59:59 PM EST | |||
| 250.00 | 11.65 | 14.40 | 13.03 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.14 | 7/25/2025 3:59:59 PM EST | |||
| 255.00 | 14.70 | 17.50 | 16.10 | % | 0.06 | 0 | 0 | 0.33 | -0.60 | 0.01 | -0.13 | 7/25/2025 3:59:59 PM EST | |||
| 260.00 | 18.00 | 20.85 | 19.43 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 265.00 | 22.10 | 24.25 | 23.18 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 270.00 | 26.25 | 28.60 | 27.43 | % | 0.10 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.10 | 7/25/2025 3:59:59 PM EST | |||
| 275.00 | 30.65 | 32.90 | 31.78 | % | 0.12 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.09 | 7/25/2025 3:59:59 PM EST | |||
| 280.00 | 34.60 | 37.55 | 36.08 | % | 0.13 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.07 | 7/25/2025 3:59:59 PM EST | |||
| 285.00 | 39.80 | 42.25 | 41.03 | % | 0.14 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 290.00 | 44.65 | 46.85 | 45.75 | % | 0.16 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 295.00 | 49.30 | 51.55 | 50.43 | % | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 7/25/2025 3:59:59 PM EST | |||
| 300.00 | 53.90 | 56.30 | 55.10 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 305.00 | 58.75 | 61.45 | 60.10 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 310.00 | 64.20 | 66.05 | 65.13 | % | 0.21 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 315.00 | 69.20 | 71.20 | 70.20 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 320.00 | 73.35 | 76.60 | 74.98 | % | 0.23 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 325.00 | 78.65 | 81.75 | 80.20 | % | 0.25 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 330.00 | 83.50 | 86.20 | 84.85 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 335.00 | 88.40 | 90.60 | 89.50 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 340.00 | 93.50 | 95.50 | 94.50 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 350.00 | 103.15 | 105.55 | 104.35 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST |