Oracle (ORCL) Options Chain & Prices

$141.81

-0.80 (-0.56%)

(As of 09/6/2024 ET)

Compare

ORCL Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/13/2024	$115.00	$0.121	Put	46	28	3	272 (+0)	77.68% (+0.27%)	-0.021262	22
9/13/2024	$116.00	$0.140	Put	49	13	-	84 (+1)	76.74% (+0.18%)	-0.024526	11
9/13/2024	$118.00	$0.190	Put	34	2	5	36 (-17)	75.13% (+0.07%)	-0.032571	8
9/13/2024	$119.00	$0.222	Put	17	10	4	33 (+0)	74.46% (+0.02%)	-0.037468	9
9/13/2024	$120.00	$0.262	Put	271	78	113	870 (-49)	74.29% (+0.39%)	-0.043548	78
9/13/2024	$121.00	$0.308	Put	32	4	3	34 (+9)	73.33% (-0.11%)	-0.050174	19
Get the Latest News and Ratings for ORCL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Oracle and its competitors with MarketBeat's FREE daily newsletter.
9/13/2024	$122.00	$0.365	Put	117	45	16	33 (+2)	72.88% (-0.18%)	-0.058362	33
9/13/2024	$123.00	$0.430	Put	26	12	2	302 (-9)	72.55% (-0.21%)	-0.067178	18
9/13/2024	$123.00	$19.760	Call	6	-	-	4 (+0)	72.54% (-0.22%)	0.932355	1
9/13/2024	$124.00	$0.509	Put	70	22	10	97 (+86)	72.30% (-0.25%)	-0.077578	22
9/13/2024	$125.00	$0.603	Put	1,184	535	148	1129 (+22)	73.49% (+1.09%)	-0.089359	169
9/13/2024	$125.00	$17.936	Call	10	-	-	20 (+0)	72.12% (-0.28%)	0.910103	3
9/13/2024	$126.00	$0.716	Put	145	59	14	186 (+14)	72.02% (-0.28%)	-0.103061	36
9/13/2024	$127.00	$0.844	Put	282	197	25	229 (-8)	71.99% (-0.26%)	-0.117833	70
9/13/2024	$127.00	$16.209	Call	1	-	1	7 (+0)	71.99% (-0.26%)	0.882602	1
9/13/2024	$128.00	$0.986	Put	223	108	68	135 (+7)	72.02% (-0.23%)	-0.133496	49
9/13/2024	$129.00	$1.160	Put	148	95	13	173 (+33)	72.09% (-0.17%)	-0.151771	35
9/13/2024	$130.00	$1.350	Put	2,592	1,805	371	417 (+68)	72.84% (+0.96%)	-0.170833	255
9/13/2024	$130.00	$13.716	Call	116	59	27	53 (-1)	72.18% (-0.09%)	0.829828	16
9/13/2024	$131.00	$1.563	Put	143	25	76	154 (+12)	72.30% (0.00%)	-0.191199	49
9/13/2024	$131.00	$12.898	Call	26	-	26	50 (+3)	72.30% (0.00%)	0.808806	1
9/13/2024	$132.00	$1.791	Put	278	44	8	281 (+1)	72.41% (+0.09%)	-0.211971	50
9/13/2024	$132.00	$12.136	Call	6	-	6	27 (+0)	72.42% (+0.10%)	0.787289	2
9/13/2024	$133.00	$2.060	Put	163	7	15	157 (+1)	72.53% (+0.20%)	-0.235386	30
9/13/2024	$133.00	$11.397	Call	10	-	10	56 (-10)	72.53% (+0.20%)	0.764684	1
9/13/2024	$134.00	$2.335	Put	30	7	5	227 (+8)	72.62% (+0.82%)	-0.258144	21
9/13/2024	$134.00	$10.711	Call	3	-	-	82 (+0)	72.62% (+0.31%)	0.741965	1
9/13/2024	$135.00	$2.654	Put	580	210	288	662 (+248)	73.21% (+0.93%)	-0.28348	88
9/13/2024	$135.00	$9.993	Call	11	8	-	153 (-7)	72.70% (+0.42%)	0.71667	5
9/13/2024	$136.00	$2.989	Put	47	28	4	421 (+37)	72.75% (+0.52%)	-0.30873	22
9/13/2024	$136.00	$9.328	Call	7	-	7	60 (+1)	72.75% (+0.52%)	0.691466	1
9/13/2024	$137.00	$3.335	Put	86	22	48	381 (+6)	72.93% (+0.78%)	-0.333675	29
9/13/2024	$137.00	$8.713	Call	39	36	2	228 (-2)	72.77% (+0.62%)	0.666566	7
9/13/2024	$138.00	$3.732	Put	195	63	62	1145 (+14)	72.76% (+0.71%)	-0.361103	38
9/13/2024	$138.00	$8.097	Call	1,147	52	2	716 (+530)	72.76% (+0.71%)	0.640178	44
9/13/2024	$139.00	$4.127	Put	124	12	69	689 (+17)	72.72% (+0.31%)	-0.387032	41
9/13/2024	$139.00	$7.483	Call	65	22	37	150 (+10)	72.72% (+0.80%)	0.61232	17
9/13/2024	$140.00	$4.577	Put	2,536	1,938	260	1005 (+449)	71.33% (-0.02%)	-0.415335	212
9/13/2024	$140.00	$6.919	Call	543	56	122	1282 (+316)	72.65% (+0.87%)	0.585085	109
9/13/2024	$141.00	$5.021	Put	333	138	85	324 (+1)	72.55% (+0.94%)	-0.44186	78
Biden’s Capital Gains Tax to Devastate Savings! (Ad) Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security. >> Get Your FREE Wealth Protection Guide <<
9/13/2024	$141.00	$6.380	Call	586	31	235	360 (-14)	72.55% (+0.94%)	0.557582	96
9/13/2024	$142.00	$5.507	Put	96	14	67	304 (+27)	70.81% (-0.61%)	-0.469588	22
9/13/2024	$142.00	$5.867	Call	1,318	49	163	1078 (+499)	72.13% (+0.71%)	0.529916	168
9/13/2024	$143.00	$6.018	Put	11	1	4	118 (+6)	72.26% (+1.05%)	-0.497384	5
9/13/2024	$143.00	$5.379	Call	1,360	56	183	506 (+24)	72.26% (+1.04%)	0.502189	118
9/13/2024	$144.00	$6.554	Put	83	78	5	57 (-1)	72.08% (+1.09%)	-0.525162	3
9/13/2024	$144.00	$4.935	Call	112	34	54	1816 (+25)	72.08% (+1.07%)	0.475556	60
9/13/2024	$145.00	$7.116	Put	41	4	25	70 (+0)	71.87% (+1.12%)	-0.552814	13
9/13/2024	$145.00	$4.479	Call	3,514	665	2,515	1065 (+394)	72.07% (+1.32%)	0.446931	401
9/13/2024	$146.00	$4.068	Call	77	9	29	1830 (+7)	71.77% (+1.28%)	0.419607	47
9/13/2024	$147.00	$8.338	Put	19	-	9	26 (+8)	71.36% (+1.14%)	-0.608402	2
9/13/2024	$147.00	$3.680	Call	78	25	7	271 (+32)	71.41% (+1.19%)	0.392613	32
9/13/2024	$148.00	$3.318	Call	117	10	4	370 (+6)	71.07% (+1.14%)	0.366056	32
9/13/2024	$149.00	$2.980	Call	89	-	3	182 (+15)	70.67% (+1.04%)	0.340028	8
9/13/2024	$150.00	$10.298	Put	12	-	-	12 (+0)	70.45% (+1.13%)	-0.685739	1
9/13/2024	$150.00	$2.665	Call	479	33	147	1674 (-14)	70.44% (+1.12%)	0.314623	99
9/13/2024	$152.50	$1.979	Call	146	44	15	335 (+178)	69.95% (+1.46%)	0.254469	41
9/13/2024	$155.00	$14.093	Put	10	-	8	4 (+0)	68.59% (+0.95%)	-0.801977	3
9/13/2024	$155.00	$1.438	Call	1,815	1,294	192	1217 (+988)	67.91% (+0.27%)	0.201021	336
9/13/2024	$157.50	$16.170	Put	6	-	-	6 (+0)	67.62% (+0.81%)	-0.849776	1
9/13/2024	$157.50	$1.002	Call	420	206	63	120 (+50)	67.62% (+0.81%)	0.152858	60
9/13/2024	$160.00	$18.356	Put	7	2	2	0 (+0)	66.68% (+0.66%)	-0.889954	7
9/13/2024	$160.00	$0.688	Call	311	116	63	244 (+111)	66.70% (+0.68%)	0.113842	64
9/13/2024	$162.50	$0.453	Call	120	52	33	27 (+8)	65.85% (+0.51%)	0.081457	44
9/13/2024	$165.00	$0.295	Call	82	6	9	195 (+64)	65.17% (+0.38%)	0.057119	25
9/13/2024	$167.50	$0.189	Call	62	42	-	0 (+0)	64.70%	0.039294	7
9/13/2024	$170.00	$0.121	Call	154	125	7	36 (+6)	64.49% (+0.17%)	0.026762	38