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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.75 | 47.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 40.80 | 44.25 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 35.80 | 38.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 31.50 | 34.45 | 30.70 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 25.90 | 28.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 20.10 | 23.05 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 15.60 | 17.70 | 19.20 | +5.30 | +38.13% | 1 | 2 | 0.82 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 101.00 | 15.75 | 17.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 102.00 | 14.85 | 16.15 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 103.00 | 12.85 | 16.90 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 104.00 | 12.25 | 14.05 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 10.90 | 12.65 | 10.67 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.98 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 106.00 | 10.45 | 12.30 | % | 0 | 0 | 0.34 | 0.98 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 107.00 | 8.45 | 10.75 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 108.00 | 8.50 | 10.15 | 8.65 | +0.60 | +7.46% | 1 | 2 | 0.43 | 0.95 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 109.00 | 8.20 | 9.20 | 5.95 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.94 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 7.30 | 9.45 | 8.60 | +3.40 | +65.39% | 12 | 13 | 0.48 | 0.92 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 111.00 | 6.20 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.89 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 112.00 | 5.65 | 5.95 | 6.54 | +2.74 | +72.11% | 2 | 6 | 0.22 | 0.85 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 113.00 | 4.75 | 5.10 | 6.30 | +3.15 | +100.00% | 2 | 108 | 0.23 | 0.81 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 114.00 | 3.50 | 4.35 | 5.35 | +2.64 | +97.42% | 9 | 34 | 0.23 | 0.76 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 3.30 | 3.55 | 3.55 | +1.45 | +69.05% | 24 | 639 | 0.22 | 0.69 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 116.00 | 2.54 | 2.89 | 2.88 | +1.21 | +72.46% | 11 | 42 | 0.22 | 0.62 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 117.00 | 2.09 | 2.35 | 2.34 | +0.95 | +68.35% | 442 | 73 | 0.22 | 0.54 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 118.00 | 1.59 | 1.76 | 1.77 | +0.72 | +68.58% | 308 | 71 | 0.22 | 0.46 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 119.00 | 1.18 | 1.34 | 1.27 | +0.49 | +62.83% | 237 | 56 | 0.21 | 0.38 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 0.87 | 0.97 | 0.91 | +0.35 | +62.50% | 612 | 86 | 0.21 | 0.31 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 121.00 | 0.60 | 0.70 | 0.70 | +0.29 | +70.74% | 57 | 66 | 0.21 | 0.24 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 122.00 | 0.36 | 0.49 | 0.45 | +0.17 | +60.72% | 49 | 58 | 0.21 | 0.19 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 123.00 | 0.30 | 0.34 | 0.43 | +0.21 | +95.46% | 159 | 44 | 0.21 | 0.14 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 124.00 | 0.19 | 0.23 | 0.38 | +0.24 | +171.43% | 17 | 134 | 0.21 | 0.10 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 0.13 | 0.16 | 0.20 | +0.11 | +122.23% | 546 | 103 | 0.21 | 0.07 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 126.00 | 0.09 | 0.12 | 0.13 | +0.05 | +62.50% | 16 | 378 | 0.22 | 0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 127.00 | 0.05 | 0.12 | 0.12 | +0.06 | +100.00% | 16 | 46 | 0.22 | 0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 128.00 | 0.02 | 0.09 | 0.13 | +0.08 | +160.00% | 1 | 48 | 0.22 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 129.00 | 0.03 | 0.08 | 0.09 | +0.06 | +200.00% | 2 | 19 | 0.24 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 0.02 | 0.06 | 0.05 | +0.02 | +66.67% | 121 | 109 | 0.25 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 131.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 111 | 98 | 0.24 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 132.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 106 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 133.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 134.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 136.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 137.00 | 0.00 | 0.49 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 138.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 71 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 139.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 74 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.23 | 0.44 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.48 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.48 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.47 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.51 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.51 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.51 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.51 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.49 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.52 | 0.01 | -0.07 | -87.50% | 1 | 7 | 0.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 102.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 103.00 | 0.01 | 0.05 | 0.04 | -0.10 | -71.43% | 2 | 11 | 0.30 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 104.00 | 0.01 | 0.05 | % | 0 | 0 | 0.28 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 0.02 | 0.08 | 0.07 | -0.16 | -69.57% | 1 | 97 | 0.28 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 106.00 | 0.03 | 0.09 | 0.06 | -0.24 | -80.00% | 10 | 30 | 0.27 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 107.00 | 0.05 | 0.11 | 0.08 | -0.21 | -72.42% | 31 | 133 | 0.26 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 108.00 | 0.07 | 0.12 | 0.09 | -0.30 | -76.93% | 180 | 2,932 | 0.25 | -0.05 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 109.00 | 0.13 | 0.16 | 0.13 | -0.36 | -73.47% | 21 | 163 | 0.25 | -0.06 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 0.19 | 0.20 | 0.20 | -0.44 | -68.75% | 273 | 3,216 | 0.24 | -0.08 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 111.00 | 0.27 | 0.41 | 0.27 | -0.53 | -66.25% | 14 | 41 | 0.23 | -0.11 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 112.00 | 0.37 | 0.43 | 0.34 | -0.71 | -67.62% | 3 | 174 | 0.23 | -0.15 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 113.00 | 0.52 | 0.65 | 0.53 | -0.82 | -60.75% | 34 | 88 | 0.22 | -0.19 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 114.00 | 0.73 | 0.84 | 0.72 | -0.99 | -57.90% | 740 | 757 | 0.22 | -0.24 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 0.98 | 1.10 | 1.00 | -1.52 | -60.32% | 215 | 113 | 0.22 | -0.31 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 116.00 | 1.33 | 1.50 | 1.30 | -1.95 | -60.00% | 44 | 88 | 0.22 | -0.38 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 117.00 | 1.73 | 1.91 | 1.75 | -1.33 | -43.19% | 43 | 206 | 0.22 | -0.46 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 118.00 | 2.24 | 2.50 | 2.28 | -2.16 | -48.65% | 615 | 85 | 0.22 | -0.54 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 119.00 | 2.81 | 3.20 | 2.34 | -2.50 | -51.66% | 248 | 47 | 0.23 | -0.62 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 3.50 | 3.95 | 3.50 | -2.10 | -37.50% | 227 | 134 | 0.21 | -0.69 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 121.00 | 4.15 | 4.65 | 4.80 | -1.10 | -18.65% | 3 | 112 | 0.23 | -0.76 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 122.00 | 4.95 | 5.55 | 8.06 | 0.00 | 0.00% | 0 | 56 | 0.20 | -0.81 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 123.00 | 5.55 | 7.25 | 7.47 | 0.00 | 0.00% | 0 | 171 | 0.17 | -0.86 | 0.05 | -0.04 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 124.00 | 6.70 | 8.35 | 8.68 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.90 | 0.04 | -0.03 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 7.20 | 8.60 | 10.30 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.93 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 126.00 | 8.05 | 9.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.02 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 127.00 | 8.95 | 10.35 | 11.95 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.97 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 128.00 | 10.60 | 12.65 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 129.00 | 11.05 | 12.45 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 11.95 | 13.75 | 5.96 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 4/1/2024 | 4/26/2024 4:00:04 PM EST |
| 131.00 | 12.25 | 14.60 | 9.45 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 132.00 | 13.95 | 16.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 133.00 | 15.25 | 17.20 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 134.00 | 16.25 | 18.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 135.00 | 17.05 | 20.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 136.00 | 17.40 | 20.05 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 137.00 | 19.10 | 20.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 138.00 | 20.00 | 22.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 139.00 | 21.20 | 22.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 140.00 | 21.20 | 24.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 145.00 | 26.25 | 28.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 150.00 | 31.70 | 34.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 155.00 | 36.15 | 38.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 160.00 | 41.75 | 43.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |