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 | 58.95 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 51.25 | 53.65 | 63.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 46.85 | 48.20 | 47.86 | -3.29 | -6.44% | 1 | 49 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 41.05 | 43.85 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 37.05 | 38.65 | 37.79 | -8.04 | -17.55% | 1 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 31.65 | 33.30 | 40.67 | 0.00 | 0.00% | 0 | 13 | 0.93 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 27.15 | 28.65 | 27.75 | +2.02 | +7.86% | 1 | 67 | 0.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 21.25 | 24.05 | 20.10 | 0.00 | 0.00% | 0 | 576 | 0.67 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 16.80 | 19.25 | 18.02 | +3.52 | +24.28% | 5 | 525 | 0.57 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 102.00 | 14.05 | 16.35 | % | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 103.00 | 13.45 | 15.30 | 12.35 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.98 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 104.00 | 13.10 | 15.45 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 11.05 | 13.65 | 12.95 | +3.55 | +37.77% | 10 | 296 | 0.40 | 0.96 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 106.00 | 10.70 | 13.30 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 107.00 | 9.45 | 11.70 | 8.39 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.94 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 108.00 | 8.70 | 10.50 | 10.25 | +3.55 | +52.99% | 2 | 22 | 0.46 | 0.92 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 109.00 | 7.95 | 10.60 | 6.35 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.90 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 6.55 | 8.25 | 8.70 | +2.60 | +42.63% | 49 | 1,283 | 0.25 | 0.88 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 111.00 | 6.25 | 7.45 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.85 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 112.00 | 5.85 | 6.30 | 6.60 | +2.10 | +46.67% | 34 | 36 | 0.23 | 0.81 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 113.00 | 5.05 | 5.60 | 5.50 | +1.55 | +39.25% | 15 | 63 | 0.24 | 0.77 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 114.00 | 4.25 | 4.80 | 5.90 | +2.70 | +84.38% | 90 | 594 | 0.23 | 0.72 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 3.60 | 4.55 | 4.10 | +1.31 | +46.96% | 227 | 2,160 | 0.22 | 0.67 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 116.00 | 3.05 | 3.35 | 3.35 | +1.04 | +45.03% | 434 | 368 | 0.22 | 0.61 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 117.00 | 2.58 | 2.68 | 2.79 | +0.95 | +51.63% | 106 | 316 | 0.21 | 0.55 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 118.00 | 2.10 | 2.33 | 2.20 | +0.74 | +50.69% | 1,121 | 189 | 0.21 | 0.48 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 119.00 | 1.65 | 1.87 | 1.76 | +0.69 | +64.49% | 581 | 59 | 0.21 | 0.42 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 1.24 | 1.51 | 1.45 | +0.55 | +61.12% | 1,521 | 2,880 | 0.21 | 0.35 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 121.00 | 1.00 | 1.09 | 1.19 | +0.64 | +116.37% | 202 | 76 | 0.21 | 0.29 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 122.00 | 0.75 | 0.84 | 0.86 | +0.33 | +62.27% | 453 | 80 | 0.21 | 0.24 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 123.00 | 0.54 | 0.64 | 0.88 | +0.55 | +166.67% | 35 | 50 | 0.21 | 0.20 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 124.00 | 0.31 | 0.49 | 0.48 | +0.21 | +77.78% | 41 | 22 | 0.21 | 0.16 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 0.32 | 0.36 | 0.35 | +0.14 | +66.67% | 194 | 3,944 | 0.21 | 0.13 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 126.00 | 0.23 | 0.26 | 0.38 | +0.19 | +100.00% | 9 | 25 | 0.21 | 0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 127.00 | 0.17 | 0.20 | 0.19 | +0.05 | +35.72% | 10 | 28 | 0.22 | 0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 128.00 | 0.12 | 0.15 | 0.13 | -0.02 | -13.34% | 11 | 0 | 0.22 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 129.00 | 0.09 | 0.15 | 0.20 | +0.13 | +185.72% | 7 | 8 | 0.23 | 0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 0.07 | 0.08 | 0.10 | +0.05 | +100.00% | 178 | 4,203 | 0.22 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 131.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.23 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 0.02 | 0.06 | 0.05 | +0.02 | +66.67% | 23 | 7,434 | 0.26 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 105 | 2,677 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 1,448 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 2,639 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 295 | 0.62 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 57 | 0.65 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.82 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 353 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.98 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.48 | 0.08 | 0.00 | 0.00% | 0 | 100 | 1.03 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.51 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.24 | 0.11 | -0.10 | -47.62% | 1 | 3 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 20 | 39 | 0.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 1,026 | 0.73 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 1.28 | 0.01 | -0.03 | -75.00% | 2 | 666 | 0.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 0.02 | 0.07 | 0.05 | -0.05 | -50.00% | 3 | 2,408 | 0.31 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 102.00 | 0.03 | 0.09 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 103.00 | 0.04 | 0.10 | % | 0 | 0 | 0.28 | -0.02 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 104.00 | 0.06 | 0.12 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.03 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.09 | 0.13 | 0.10 | -0.18 | -64.29% | 15 | 1,026 | 0.27 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 106.00 | 0.11 | 0.17 | 0.55 | 0.00 | 0.00% | 0 | 187 | 0.26 | -0.05 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 107.00 | 0.18 | 0.21 | 0.17 | -0.28 | -62.23% | 12 | 829 | 0.26 | -0.06 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 108.00 | 0.24 | 0.27 | 0.24 | -0.32 | -57.15% | 20 | 2,903 | 0.25 | -0.08 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 109.00 | 0.31 | 0.34 | 0.29 | -0.43 | -59.73% | 20 | 136 | 0.25 | -0.10 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 0.40 | 0.46 | 0.40 | -0.50 | -55.56% | 651 | 2,862 | 0.24 | -0.12 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 111.00 | 0.52 | 0.65 | 0.54 | -0.62 | -53.45% | 24 | 190 | 0.25 | -0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 112.00 | 0.67 | 0.77 | 0.62 | -0.87 | -58.39% | 101 | 128 | 0.24 | -0.19 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 113.00 | 0.84 | 0.98 | 0.82 | -0.87 | -51.48% | 59 | 109 | 0.23 | -0.23 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 114.00 | 1.09 | 1.18 | 1.06 | -1.04 | -49.53% | 47 | 195 | 0.23 | -0.28 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 1.38 | 1.50 | 1.38 | -1.19 | -46.31% | 144 | 6,310 | 0.23 | -0.33 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 116.00 | 1.72 | 1.81 | 1.73 | -1.32 | -43.28% | 298 | 40 | 0.22 | -0.39 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 117.00 | 2.02 | 2.22 | 2.19 | -1.41 | -39.17% | 186 | 73 | 0.21 | -0.45 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 118.00 | 2.63 | 2.74 | 2.64 | -1.81 | -40.68% | 1,207 | 28 | 0.21 | -0.52 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 119.00 | 3.15 | 3.65 | 3.10 | -1.72 | -35.69% | 475 | 4 | 0.21 | -0.58 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 3.80 | 4.25 | 3.75 | -2.00 | -34.79% | 233 | 2,747 | 0.21 | -0.65 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 121.00 | 4.30 | 4.85 | % | 0 | 0 | 0.20 | -0.71 | 0.06 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 122.00 | 5.20 | 5.85 | 8.50 | 0.00 | 0.00% | 0 | 37 | 0.23 | -0.76 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 123.00 | 6.05 | 6.75 | 8.32 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.80 | 0.05 | -0.04 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 124.00 | 6.45 | 7.35 | 7.50 | -1.25 | -14.29% | 12 | 17 | 0.20 | -0.84 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 7.75 | 8.85 | 7.00 | -3.86 | -35.55% | 37 | 3,110 | 0.25 | -0.87 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 126.00 | 8.70 | 9.25 | % | 0 | 0 | 0.24 | -0.90 | 0.03 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 127.00 | 9.40 | 11.10 | 8.80 | -3.60 | -29.04% | 5 | 14 | 0.29 | -0.92 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 128.00 | 10.00 | 11.20 | 9.70 | % | 3 | 0 | 0.46 | -0.94 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 129.00 | 11.10 | 12.20 | % | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 10.80 | 14.40 | 12.70 | -2.75 | -17.80% | 5 | 55 | 0.41 | -0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 131.00 | 13.25 | 14.95 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 17.00 | 18.95 | 20.51 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.99 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 22.25 | 25.00 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 27.05 | 29.00 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 31.15 | 33.45 | 28.34 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 37.15 | 38.75 | 40.74 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 42.45 | 43.45 | 32.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 46.90 | 48.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 170.00 | 52.05 | 53.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 175.00 | 56.70 | 58.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 180.00 | 61.55 | 64.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 185.00 | 67.20 | 68.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 70.80 | 74.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |