Options Chain for ORACLE CORP COM (ORCL) - $116.38 as of 5/6/2024 4:32:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.20 | 49.95 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 75.00 | 42.05 | 44.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 80.00 | 36.75 | 39.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 85.00 | 32.05 | 35.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 90.00 | 28.15 | 30.25 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 95.00 | 21.80 | 24.75 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 100.00 | 18.20 | 20.00 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 101.00 | 16.90 | 19.95 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 102.00 | 16.15 | 18.35 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 103.00 | 15.20 | 18.00 | % | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 104.00 | 14.15 | 17.20 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 105.00 | 13.80 | 14.75 | 14.79 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.96 | 0.01 | -0.02 | 4/26/2024 | 5/6/2024 3:59:51 PM EST |
| 106.00 | 12.75 | 15.10 | % | 0 | 0 | 0.27 | 0.94 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 107.00 | 11.90 | 13.50 | % | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 108.00 | 11.05 | 12.20 | % | 0 | 0 | 0.31 | 0.91 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 109.00 | 10.15 | 12.25 | % | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 110.00 | 8.30 | 10.20 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.86 | 0.03 | -0.04 | 4/25/2024 | 5/6/2024 3:59:51 PM EST |
| 111.00 | 8.40 | 9.45 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.83 | 0.03 | -0.04 | 4/30/2024 | 5/6/2024 3:59:51 PM EST |
| 112.00 | 7.55 | 8.40 | % | 0 | 0 | 0.27 | 0.80 | 0.03 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 113.00 | 6.20 | 7.75 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.76 | 0.04 | -0.05 | 4/26/2024 | 5/6/2024 3:59:51 PM EST |
| 114.00 | 5.95 | 7.45 | 5.63 | +1.18 | +26.52% | 4 | 12 | 0.25 | 0.72 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 115.00 | 5.00 | 5.95 | 5.10 | +1.20 | +30.77% | 9 | 311 | 0.25 | 0.68 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 116.00 | 4.65 | 5.05 | 4.77 | +1.32 | +38.27% | 31 | 266 | 0.24 | 0.64 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 117.00 | 4.05 | 4.60 | 3.85 | +1.04 | +37.02% | 14 | 102 | 0.24 | 0.59 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 118.00 | 3.45 | 4.85 | 3.50 | +0.75 | +27.28% | 12 | 17 | 0.27 | 0.54 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 119.00 | 2.94 | 3.30 | 2.80 | +0.80 | +40.00% | 5 | 6 | 0.23 | 0.50 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 120.00 | 2.43 | 3.45 | 2.49 | +0.88 | +54.66% | 7 | 223 | 0.25 | 0.45 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 121.00 | 2.08 | 2.52 | 1.92 | +0.59 | +44.37% | 9 | 3 | 0.24 | 0.40 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 122.00 | 1.66 | 2.15 | 1.46 | +0.07 | +5.04% | 5 | 39 | 0.23 | 0.36 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 123.00 | 1.39 | 3.00 | 1.40 | +0.58 | +70.74% | 1 | 3 | 0.22 | 0.32 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 124.00 | 1.07 | 2.54 | 0.80 | 0.00 | 0.00% | 0 | 98 | 0.28 | 0.28 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 125.00 | 0.90 | 1.14 | 0.77 | +0.17 | +28.34% | 142 | 118 | 0.23 | 0.24 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 126.00 | 0.72 | 1.03 | 0.70 | +0.20 | +40.00% | 2 | 27 | 0.23 | 0.20 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 127.00 | 0.54 | 0.88 | 0.46 | +0.01 | +2.23% | 1 | 102 | 0.23 | 0.17 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 128.00 | 0.42 | 0.72 | 0.42 | +0.02 | +5.00% | 23 | 55 | 0.23 | 0.14 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 129.00 | 0.34 | 0.85 | 0.31 | -0.14 | -31.12% | 3 | 3 | 0.22 | 0.12 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 130.00 | 0.25 | 0.49 | 0.31 | +0.13 | +72.23% | 7 | 35 | 0.23 | 0.10 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 135.00 | 0.07 | 1.10 | 0.13 | % | 1 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:51 PM EST | |
| 140.00 | 0.00 | 0.64 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.45 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.27 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 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 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.17 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.62 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:51 PM EST |
| 100.00 | 0.03 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 44 | 0.36 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 101.00 | 0.04 | 1.04 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.01 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:51 PM EST |
| 102.00 | 0.05 | 0.27 | 0.36 | % | 10 | 0 | 0.28 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:51 PM EST | |
| 103.00 | 0.06 | 0.22 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 104.00 | 0.08 | 0.23 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.03 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 105.00 | 0.15 | 0.25 | 0.24 | -0.32 | -57.15% | 2 | 21 | 0.26 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 106.00 | 0.19 | 0.31 | 0.36 | -0.02 | -5.27% | 8 | 22 | 0.25 | -0.06 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 107.00 | 0.26 | 0.38 | 0.62 | 0.00 | 0.00% | 0 | 2,255 | 0.25 | -0.07 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 108.00 | 0.34 | 0.44 | 0.76 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.09 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 109.00 | 0.39 | 0.58 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.12 | 0.02 | -0.04 | 4/30/2024 | 5/6/2024 3:59:51 PM EST |
| 110.00 | 0.50 | 0.70 | 0.74 | -0.38 | -33.93% | 10 | 77 | 0.24 | -0.14 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 111.00 | 0.63 | 0.90 | 1.01 | -0.36 | -26.28% | 8 | 6 | 0.24 | -0.17 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 112.00 | 0.75 | 1.04 | 1.29 | -0.28 | -17.84% | 11 | 7 | 0.23 | -0.20 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 113.00 | 0.98 | 1.34 | 1.54 | -1.21 | -44.00% | 1 | 3 | 0.24 | -0.24 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 114.00 | 1.23 | 1.65 | 2.14 | -0.61 | -22.19% | 2 | 1 | 0.24 | -0.28 | 0.04 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 115.00 | 1.57 | 2.46 | 2.71 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.32 | 0.04 | -0.05 | 5/3/2024 | 5/6/2024 3:59:51 PM EST |
| 116.00 | 1.88 | 2.27 | 2.95 | -0.15 | -4.84% | 2 | 22 | 0.23 | -0.36 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 117.00 | 2.18 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.41 | 0.05 | -0.06 | 5/1/2024 | 5/6/2024 3:59:51 PM EST |
| 118.00 | 2.69 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.46 | 0.05 | -0.06 | 4/26/2024 | 5/6/2024 3:59:51 PM EST |
| 119.00 | 3.15 | 4.50 | % | 0 | 0 | 0.26 | -0.50 | 0.05 | -0.06 | 5/6/2024 3:59:51 PM EST | |||
| 120.00 | 3.65 | 4.10 | 5.27 | +0.97 | +22.56% | 5 | 65 | 0.22 | -0.55 | 0.05 | -0.06 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 121.00 | 4.05 | 5.55 | 5.43 | -0.97 | -15.16% | 1 | 2 | 0.24 | -0.60 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 122.00 | 4.70 | 7.10 | % | 0 | 0 | 0.24 | -0.64 | 0.04 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 123.00 | 5.20 | 7.80 | % | 0 | 0 | 0.25 | -0.68 | 0.04 | -0.05 | 5/6/2024 3:59:51 PM EST | |||
| 124.00 | 6.25 | 7.75 | % | 0 | 0 | 0.25 | -0.72 | 0.04 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 125.00 | 6.95 | 7.65 | 8.88 | -2.40 | -21.28% | 5 | 5 | 0.22 | -0.76 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:51 PM EST |
| 126.00 | 7.05 | 9.40 | % | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.04 | 5/6/2024 3:59:51 PM EST | |||
| 127.00 | 7.75 | 10.30 | % | 0 | 0 | 0.34 | -0.83 | 0.03 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 128.00 | 8.55 | 11.95 | % | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 129.00 | 9.35 | 11.95 | % | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.03 | 5/6/2024 3:59:51 PM EST | |||
| 130.00 | 11.15 | 12.75 | % | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.02 | 5/6/2024 3:59:51 PM EST | |||
| 135.00 | 15.70 | 17.40 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 5/6/2024 3:59:51 PM EST | |||
| 140.00 | 20.80 | 22.05 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 145.00 | 25.60 | 28.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 150.00 | 31.15 | 33.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 155.00 | 36.05 | 38.15 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST | |||
| 160.00 | 41.20 | 43.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:51 PM EST |