Options Chain for ORACLE CORP COM (ORCL) - $190.75 as of 11/20/2024 8:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 104.55 | 106.80 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 90.00 | 99.50 | 101.90 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 94.50 | 96.60 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 89.45 | 92.05 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 105.00 | 84.45 | 86.95 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 79.45 | 81.60 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 74.45 | 77.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 69.45 | 72.05 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 64.20 | 67.25 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 59.50 | 61.65 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 54.45 | 57.05 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 49.45 | 52.05 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 45.50 | 46.55 | 39.85 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 150.00 | 40.55 | 41.80 | 39.65 | +0.45 | +1.15% | 4 | 29 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 152.50 | 37.30 | 38.80 | 37.11 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 155.00 | 34.60 | 36.95 | 30.22 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 157.50 | 32.10 | 34.50 | 32.12 | +4.44 | +16.04% | 2 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 29.85 | 31.60 | 23.48 | 0.00 | 0.00% | 0 | 15 | 1.92 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 162.50 | 27.35 | 28.95 | 24.54 | 0.00 | 0.00% | 0 | 22 | 1.34 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 165.00 | 25.15 | 26.55 | 24.25 | 0.00 | 0.00% | 0 | 132 | 1.32 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 167.50 | 23.05 | 23.65 | 17.86 | 0.00 | 0.00% | 0 | 13 | 1.06 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 170.00 | 20.45 | 21.05 | 20.65 | +1.94 | +10.37% | 10 | 379 | 0.96 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 172.50 | 18.10 | 18.65 | 15.95 | +3.31 | +26.19% | 4 | 28 | 0.92 | 0.98 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 175.00 | 15.40 | 17.00 | 15.44 | +1.94 | +14.37% | 14 | 274 | 0.76 | 0.97 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 177.50 | 12.50 | 14.75 | 12.21 | +4.11 | +50.75% | 6 | 23 | 0.73 | 0.95 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 180.00 | 10.30 | 12.10 | 9.00 | -0.07 | -0.78% | 22 | 705 | 0.55 | 0.93 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 182.50 | 8.35 | 8.90 | 8.55 | +1.90 | +28.58% | 22 | 202 | 0.55 | 0.88 | 0.03 | -0.41 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 6.45 | 6.75 | 7.06 | +1.89 | +36.56% | 31 | 2,522 | 0.50 | 0.81 | 0.04 | -0.52 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 187.50 | 4.45 | 4.85 | 4.66 | +1.34 | +40.37% | 167 | 715 | 0.50 | 0.70 | 0.05 | -0.62 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 3.00 | 3.15 | 3.12 | +0.96 | +44.45% | 2,362 | 4,866 | 0.47 | 0.56 | 0.06 | -0.67 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 192.50 | 1.79 | 1.95 | 1.95 | +0.71 | +57.26% | 2,427 | 1,116 | 0.46 | 0.41 | 0.06 | -0.65 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 195.00 | 0.96 | 1.13 | 1.07 | +0.42 | +64.62% | 360 | 651 | 0.46 | 0.27 | 0.05 | -0.55 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 197.50 | 0.53 | 0.72 | 0.59 | +0.22 | +59.46% | 146 | 385 | 0.49 | 0.17 | 0.04 | -0.41 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 0.30 | 0.34 | 0.34 | +0.18 | +112.50% | 129 | 412 | 0.49 | 0.10 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 202.50 | 0.15 | 0.19 | 0.19 | +0.13 | +216.67% | 62 | 151 | 0.51 | 0.05 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 0.08 | 0.10 | 0.10 | +0.08 | +400.00% | 92 | 198 | 0.53 | 0.02 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 207.50 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 0.00 | 0.69 | 0.01 | -0.02 | -66.67% | 57 | 306 | 0.95 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 212.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 125 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 225.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 235.00 | 0.00 | 1.11 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:41 PM EST |
| 125.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 25 | 3.18 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:41 PM EST |
| 130.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:41 PM EST |
| 135.00 | 0.00 | 0.56 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 140.00 | 0.00 | 1.12 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 145.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 679 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 150.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 56 | 1.75 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 152.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 155.00 | 0.00 | 0.02 | 0.03 | +0.02 | +200.00% | 2 | 123 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 157.50 | 0.00 | 0.30 | 0.03 | +0.01 | +50.00% | 1 | 77 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 4 | 608 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 162.50 | 0.00 | 1.27 | 0.03 | -0.06 | -66.67% | 1 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 165.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 489 | 0.82 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 167.50 | 0.02 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.82 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 170.00 | 0.05 | 0.08 | 0.10 | +0.05 | +100.00% | 26 | 2,460 | 0.78 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 172.50 | 0.01 | 0.34 | 0.09 | +0.02 | +28.58% | 1 | 184 | 0.77 | -0.02 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 175.00 | 0.02 | 0.39 | 0.12 | 0.00 | 0.00% | 29 | 606 | 0.73 | -0.03 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 177.50 | 0.15 | 0.56 | 0.17 | -0.01 | -5.56% | 38 | 397 | 0.73 | -0.05 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 180.00 | 0.23 | 0.29 | 0.26 | -0.02 | -7.15% | 597 | 1,172 | 0.55 | -0.07 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 182.50 | 0.41 | 0.54 | 0.44 | -0.11 | -20.00% | 665 | 691 | 0.53 | -0.12 | 0.03 | -0.41 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 0.72 | 0.93 | 0.83 | -0.17 | -17.00% | 701 | 782 | 0.52 | -0.19 | 0.04 | -0.52 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 187.50 | 1.34 | 1.52 | 1.37 | -0.40 | -22.60% | 192 | 479 | 0.49 | -0.30 | 0.05 | -0.62 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 2.15 | 2.37 | 2.29 | -1.11 | -32.65% | 213 | 365 | 0.47 | -0.44 | 0.06 | -0.67 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 192.50 | 3.50 | 3.70 | 3.50 | -1.77 | -33.59% | 6 | 168 | 0.46 | -0.59 | 0.06 | -0.65 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 195.00 | 4.55 | 6.20 | 5.25 | -1.55 | -22.80% | 1 | 23 | 0.47 | -0.73 | 0.05 | -0.55 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 197.50 | 7.15 | 7.50 | % | 0 | 0 | 0.48 | -0.83 | 0.04 | -0.41 | 11/20/2024 3:59:41 PM EST | |||
| 200.00 | 8.30 | 10.75 | 11.42 | % | 1 | 0 | 0.84 | -0.90 | 0.02 | -0.28 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 202.50 | 11.15 | 13.15 | % | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 205.00 | 13.05 | 15.65 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 207.50 | 15.50 | 18.70 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 18.85 | 19.60 | 41.78 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:41 PM EST |
| 212.50 | 20.60 | 22.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 215.00 | 23.90 | 24.65 | 46.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 28.05 | 30.55 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 225.00 | 33.30 | 35.35 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 230.00 | 37.95 | 39.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 235.00 | 43.15 | 45.45 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 48.75 | 50.55 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 53.50 | 55.55 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 58.35 | 60.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 63.05 | 65.65 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 68.10 | 70.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |