Options Chain for ORACLE CORP COM (ORCL) - $117.21 as of 4/29/2024 1:53:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.25 | 47.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 75.00 | 40.70 | 42.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 80.00 | 35.60 | 37.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 85.00 | 30.95 | 32.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 90.00 | 26.00 | 27.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 95.00 | 21.20 | 21.50 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 100.00 | 15.60 | 16.75 | 16.90 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.98 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 101.00 | 13.90 | 15.80 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.97 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 102.00 | 14.35 | 14.85 | % | 0 | 0 | 0.25 | 0.96 | 0.01 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 103.00 | 13.45 | 13.80 | % | 0 | 0 | 0.26 | 0.95 | 0.01 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 104.00 | 11.80 | 12.85 | % | 0 | 0 | 0.26 | 0.94 | 0.01 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 105.00 | 10.90 | 11.85 | % | 0 | 0 | 0.25 | 0.92 | 0.02 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 106.00 | 9.60 | 10.90 | % | 0 | 0 | 0.30 | 0.91 | 0.02 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 107.00 | 9.80 | 9.95 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 108.00 | 8.90 | 9.10 | % | 0 | 0 | 0.26 | 0.86 | 0.03 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 109.00 | 8.10 | 8.25 | % | 0 | 0 | 0.23 | 0.84 | 0.03 | -0.05 | 4/29/2024 1:59:02 PM EST | |||
| 110.00 | 7.25 | 7.45 | 8.00 | % | 5 | 0 | 0.23 | 0.81 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST | |
| 111.00 | 6.45 | 6.65 | % | 0 | 0 | 0.26 | 0.77 | 0.04 | -0.05 | 4/29/2024 1:59:02 PM EST | |||
| 112.00 | 5.75 | 5.90 | 8.00 | 0.00 | 0.00% | 0 | 50 | 0.25 | 0.74 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 113.00 | 5.05 | 5.20 | 6.10 | 0.00 | 0.00% | 0 | 273 | 0.23 | 0.69 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 114.00 | 4.40 | 4.55 | 4.60 | -0.80 | -14.82% | 20 | 531 | 0.23 | 0.65 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 115.00 | 3.80 | 3.95 | 3.95 | -0.95 | -19.39% | 3 | 121 | 0.23 | 0.60 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 116.00 | 3.25 | 3.35 | 3.90 | -0.84 | -17.73% | 1 | 54 | 0.25 | 0.55 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 117.00 | 2.77 | 2.85 | 2.97 | -0.93 | -23.85% | 12 | 102 | 0.22 | 0.50 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 118.00 | 2.31 | 2.40 | 2.66 | -0.59 | -18.16% | 1 | 51 | 0.22 | 0.45 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 119.00 | 1.93 | 2.00 | 2.06 | -0.93 | -31.11% | 5 | 39 | 0.22 | 0.40 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 120.00 | 1.60 | 1.65 | 1.64 | -0.56 | -25.46% | 152 | 1,473 | 0.22 | 0.35 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 121.00 | 1.29 | 1.35 | 1.37 | -0.44 | -24.31% | 2 | 65 | 0.22 | 0.30 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 122.00 | 1.04 | 1.10 | 1.12 | -0.71 | -38.80% | 16 | 61 | 0.22 | 0.26 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 123.00 | 0.83 | 0.88 | 1.39 | 0.00 | 0.00% | 0 | 45 | 0.22 | 0.22 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 124.00 | 0.67 | 0.71 | 0.72 | -0.38 | -34.55% | 35 | 30 | 0.22 | 0.19 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 125.00 | 0.53 | 0.56 | 0.58 | -0.33 | -36.27% | 737 | 772 | 0.22 | 0.16 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 126.00 | 0.42 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 909 | 0.22 | 0.13 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 127.00 | 0.33 | 0.36 | 0.39 | -0.24 | -38.10% | 219 | 136 | 0.22 | 0.11 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 128.00 | 0.26 | 0.29 | 0.30 | -0.21 | -41.18% | 20 | 903 | 0.22 | 0.09 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 129.00 | 0.21 | 0.23 | 0.22 | -0.14 | -38.89% | 21 | 109 | 0.22 | 0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 130.00 | 0.16 | 0.19 | 0.18 | -0.04 | -18.19% | 217 | 4,021 | 0.23 | 0.06 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 131.00 | 0.09 | 0.18 | 0.19 | -0.11 | -36.67% | 2 | 72 | 0.22 | 0.05 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 132.00 | 0.08 | 0.16 | 0.23 | 0.00 | 0.00% | 0 | 460 | 0.23 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 133.00 | 0.06 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 134.00 | 0.04 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 131 | 0.24 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 135.00 | 0.02 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 458 | 0.23 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 136.00 | 0.01 | 0.08 | % | 0 | 0 | 0.23 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 137.00 | 0.01 | 0.10 | 0.09 | +0.03 | +50.00% | 1 | 16 | 0.28 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 138.00 | 0.00 | 0.09 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.01 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 140.00 | 0.00 | 0.08 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.26 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 150.00 | 0.00 | 0.24 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 155.00 | 0.00 | 0.23 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.23 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 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 | 0.23 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.23 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.23 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.33 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 100.00 | 0.08 | 0.15 | 0.11 | +0.01 | +10.00% | 3 | 97 | 0.28 | -0.02 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 101.00 | 0.09 | 0.18 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 102.00 | 0.12 | 0.21 | 0.35 | 0.00 | 0.00% | 0 | 180 | 0.27 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 103.00 | 0.20 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 104.00 | 0.26 | 0.28 | % | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 105.00 | 0.32 | 0.36 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 106.00 | 0.40 | 0.44 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.09 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 107.00 | 0.50 | 0.54 | 0.50 | -0.40 | -44.45% | 10 | 6 | 0.25 | -0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 108.00 | 0.63 | 0.67 | 0.59 | +0.18 | +43.91% | 6 | 11 | 0.25 | -0.14 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 109.00 | 0.78 | 0.83 | 0.73 | +0.15 | +25.87% | 4 | 6 | 0.24 | -0.16 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 110.00 | 0.95 | 1.01 | 0.96 | +0.26 | +37.15% | 8 | 25 | 0.24 | -0.19 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 111.00 | 1.17 | 1.23 | 1.14 | +0.30 | +35.72% | 4 | 13 | 0.24 | -0.23 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 112.00 | 1.42 | 1.45 | 1.35 | +0.36 | +36.37% | 6 | 108 | 0.23 | -0.26 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 113.00 | 1.72 | 1.79 | 1.31 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.31 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 114.00 | 2.07 | 2.14 | 1.97 | +0.62 | +45.93% | 28 | 103 | 0.23 | -0.35 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 115.00 | 2.46 | 2.54 | 2.31 | +0.67 | +40.86% | 27 | 332 | 0.23 | -0.40 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 116.00 | 2.91 | 2.98 | 2.58 | -1.62 | -38.58% | 3 | 11 | 0.23 | -0.45 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 117.00 | 3.40 | 3.50 | 3.30 | +0.74 | +28.91% | 10 | 3 | 0.22 | -0.50 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 118.00 | 3.95 | 4.05 | 3.10 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.55 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 119.00 | 4.55 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.60 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 120.00 | 5.20 | 5.35 | 4.92 | +0.90 | +22.39% | 17 | 13 | 0.22 | -0.65 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 121.00 | 5.95 | 6.10 | 4.62 | 0.00 | 0.00% | 0 | 32 | 0.22 | -0.70 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 122.00 | 6.70 | 7.00 | 5.31 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.74 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 123.00 | 7.50 | 7.70 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.78 | 0.04 | -0.04 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 124.00 | 8.35 | 8.65 | % | 0 | 0 | 0.23 | -0.81 | 0.04 | -0.04 | 4/29/2024 1:59:02 PM EST | |||
| 125.00 | 9.25 | 9.45 | % | 0 | 0 | 0.22 | -0.84 | 0.03 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 126.00 | 10.10 | 10.40 | % | 0 | 0 | 0.25 | -0.87 | 0.03 | -0.03 | 4/29/2024 1:59:02 PM EST | |||
| 127.00 | 11.10 | 11.35 | % | 0 | 0 | 0.25 | -0.89 | 0.02 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 128.00 | 12.10 | 12.40 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 129.00 | 13.00 | 14.75 | % | 0 | 0 | 0.27 | -0.93 | 0.02 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 130.00 | 14.05 | 14.35 | % | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 131.00 | 15.00 | 15.50 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 132.00 | 16.00 | 17.80 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 133.00 | 17.00 | 17.25 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 134.00 | 18.10 | 18.25 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 135.00 | 19.05 | 19.25 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 136.00 | 20.00 | 20.85 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 137.00 | 21.00 | 21.35 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 138.00 | 22.00 | 22.40 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 140.00 | 24.05 | 24.30 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 145.00 | 28.40 | 29.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 150.00 | 33.55 | 34.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 155.00 | 38.05 | 39.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 160.00 | 43.35 | 44.45 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST |