Options Chain for ORACLE CORP COM (ORCL) - $114.89 as of 4/26/2024 3:36:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.50 | 61.00 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 52.40 | 56.45 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 47.90 | 50.70 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 43.25 | 46.60 | 53.30 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.95 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 39.25 | 41.70 | 46.58 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.94 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 34.40 | 37.45 | 32.65 | 0.00 | 0.00% | 0 | 42 | 0.35 | 0.91 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 30.35 | 31.95 | 29.15 | 0.00 | 0.00% | 0 | 80 | 0.32 | 0.88 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 26.00 | 29.25 | 27.95 | +2.21 | +8.59% | 1 | 141 | 0.33 | 0.85 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 22.95 | 23.60 | 24.00 | -4.25 | -15.05% | 1 | 130 | 0.30 | 0.80 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 19.30 | 21.00 | 23.40 | 0.00 | 0.00% | 0 | 356 | 0.29 | 0.75 | 0.01 | -0.03 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 16.20 | 16.70 | 14.80 | 0.00 | 0.00% | 0 | 175 | 0.29 | 0.69 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 13.55 | 13.75 | 13.82 | +1.72 | +14.22% | 2 | 126 | 0.29 | 0.62 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 10.65 | 11.20 | 11.75 | +2.05 | +21.14% | 2 | 412 | 0.29 | 0.55 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 8.55 | 9.00 | 9.25 | +1.50 | +19.36% | 31 | 330 | 0.28 | 0.48 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 6.55 | 7.05 | 7.45 | +1.30 | +21.14% | 83 | 1,601 | 0.28 | 0.41 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 5.00 | 5.50 | 5.39 | +0.79 | +17.18% | 6 | 1,045 | 0.28 | 0.34 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 3.70 | 4.25 | 4.55 | +0.95 | +26.39% | 35 | 536 | 0.27 | 0.28 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 3.10 | 3.25 | 3.60 | +0.72 | +25.00% | 51 | 188 | 0.27 | 0.23 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 1.91 | 2.44 | 2.64 | +0.71 | +36.79% | 11 | 626 | 0.27 | 0.19 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 1.31 | 1.91 | 1.47 | 0.00 | 0.00% | 0 | 147 | 0.27 | 0.15 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 0.85 | 1.37 | 1.07 | 0.00 | 0.00% | 0 | 93 | 0.27 | 0.12 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 0.98 | 1.02 | 1.49 | 0.00 | 0.00% | 0 | 177 | 0.27 | 0.09 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 0.73 | 0.77 | 0.62 | 0.00 | 0.00% | 0 | 101 | 0.27 | 0.07 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 0.54 | 0.59 | 0.46 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.06 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 0.34 | 0.57 | 0.50 | +0.12 | +31.58% | 1 | 30 | 0.27 | 0.04 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.24 | 0.46 | 0.42 | +0.16 | +61.54% | 2 | 4 | 0.28 | 0.03 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 0.16 | 0.35 | 0.29 | +0.07 | +31.82% | 3 | 25 | 0.27 | 0.03 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 0.11 | 0.33 | 0.24 | +0.03 | +14.29% | 2 | 6 | 0.28 | 0.02 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.07 | 0.29 | 0.16 | -0.10 | -38.47% | 2 | 1 | 0.40 | -0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 0.15 | 0.38 | 0.26 | -0.13 | -33.34% | 2 | 1 | 0.39 | -0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.28 | 0.50 | 0.42 | -0.10 | -19.24% | 2 | 5 | 0.37 | -0.03 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.45 | 0.68 | 0.57 | -0.16 | -21.92% | 2 | 10 | 0.36 | -0.05 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.82 | 0.89 | 0.96 | 0.00 | 0.00% | 0 | 47 | 0.35 | -0.06 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 1.09 | 1.27 | 1.49 | 0.00 | 0.00% | 0 | 330 | 0.33 | -0.09 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 1.74 | 2.28 | 2.13 | 0.00 | 0.00% | 0 | 197 | 0.32 | -0.12 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 2.37 | 3.05 | 3.15 | 0.00 | 0.00% | 0 | 792 | 0.31 | -0.15 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 3.45 | 4.05 | 3.35 | -0.70 | -17.29% | 5 | 474 | 0.31 | -0.20 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 4.75 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 803 | 0.30 | -0.25 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 6.40 | 6.85 | 7.25 | 0.00 | 0.00% | 0 | 639 | 0.30 | -0.31 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 8.40 | 8.75 | 8.30 | -1.20 | -12.64% | 2 | 727 | 0.29 | -0.38 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 10.75 | 11.20 | 12.10 | 0.00 | 0.00% | 0 | 1,415 | 0.29 | -0.45 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 13.45 | 13.75 | 15.25 | 0.00 | 0.00% | 0 | 1,619 | 0.28 | -0.52 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 16.60 | 16.95 | 17.90 | 0.00 | 0.00% | 0 | 296 | 0.28 | -0.59 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 18.55 | 20.60 | 15.60 | 0.00 | 0.00% | 0 | 144 | 0.26 | -0.66 | 0.01 | -0.02 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 23.05 | 25.90 | 18.75 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.72 | 0.01 | -0.02 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 27.40 | 29.20 | 33.85 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.77 | 0.01 | -0.02 | 3/8/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 32.70 | 33.55 | 38.15 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.81 | 0.01 | -0.02 | 3/11/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 35.90 | 39.40 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 41.00 | 44.80 | 32.34 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.01 | 3/20/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 45.50 | 49.80 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 170.00 | 50.50 | 54.15 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 175.00 | 55.50 | 59.55 | % | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 180.00 | 60.50 | 65.00 | 49.95 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 65.50 | 69.05 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 70.50 | 74.35 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 195.00 | 75.50 | 78.80 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |