ORCL Options Chain
Underlying $149.20Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
70 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $80.00 | 67.15 | 69.05 | 69.30 | 1 | 8 | 296.1% |
| $85.00 | 62.60 | 64.05 | 64.30 | 2 | 11 | 269.5% |
| $90.00 | 59.50 | 59.05 | 59.35 | 1 | 12 | 50.0% |
| $95.00 | 50.55 | 54.05 | 54.30 | 2 | 22 | 221.1% |
| $100.00 | 50.15 | 49.05 | 49.35 | 1 | 63 | 50.0% |
| $105.00 | 45.54 | 44.05 | 44.35 | 17 | 54 | 50.0% |
| $110.00 | 39.65 | 39.05 | 39.35 | 14 | 35 | 50.0% |
| $115.00 | 34.01 | 34.05 | 34.35 | 226 | 125 | 50.0% |
| $119.00 | 30.57 | 30.05 | 30.35 | 2 | 21 | 50.0% |
| $120.00 | 30.25 | 29.10 | 29.35 | 23 | 123 | 96.9% |
| $121.00 | 26.50 | 28.10 | 28.35 | 1 | 14 | 93.8% |
| $122.00 | 22.50 | 27.10 | 27.35 | 59 | 31 | 89.8% |
| $123.00 | 29.10 | 26.10 | 26.35 | 5 | 9 | 86.7% |
| $124.00 | 25.01 | 25.10 | 25.35 | 4 | 16 | 83.6% |
| $125.00 | 24.00 | 24.10 | 24.40 | 6 | 303 | 87.9% |
| $126.00 | 23.82 | 23.10 | 23.35 | 5 | 23 | 77.3% |
| $127.00 | 22.59 | 22.10 | 22.40 | 7 | 14 | 80.9% |
| $128.00 | 20.85 | 21.10 | 21.40 | 5 | 17 | 77.3% |
| $129.00 | 22.95 | 20.10 | 20.40 | 2 | 6 | 74.2% |
| $130.00 | 20.55 | 19.10 | 19.40 | 16 | 270 | 70.7% |
| $131.00 | 19.55 | 18.10 | 18.45 | 5 | 38 | 71.5% |
| $132.00 | 17.15 | 17.15 | 17.40 | 2 | 35 | 68.0% |
| $133.00 | 17.30 | 16.15 | 17.40 | 6 | 39 | 97.9% |
| $134.00 | 16.50 | 15.15 | 15.45 | 5 | 22 | 63.7% |
| $135.00 | 15.45 | 14.20 | 14.45 | 51 | 144 | 62.5% |
| $136.00 | 14.05 | 13.20 | 13.50 | 12 | 71 | 60.7% |
| $137.00 | 12.21 | 12.25 | 12.50 | 247 | 137 | 58.6% |
| $138.00 | 12.35 | 11.30 | 11.60 | 13 | 384 | 59.2% |
| $139.00 | 11.65 | 10.35 | 10.65 | 23 | 390 | 57.4% |
| $140.00 | 9.40 | 9.45 | 9.70 | 137 | 2,116 | 56.3% |
| $141.00 | 8.60 | 8.60 | 8.80 | 113 | 230 | 56.3% |
| $142.00 | 7.83 | 7.70 | 7.95 | 70 | 285 | 55.4% |
| $143.00 | 6.90 | 6.95 | 7.10 | 89 | 361 | 55.7% |
| $144.00 | 6.10 | 6.10 | 6.35 | 163 | 422 | 55.0% |
| $145.00 | 5.40 | 5.40 | 5.60 | 645 | 1,592 | 55.2% |
| $146.00 | 4.65 | 4.70 | 4.90 | 237 | 1,322 | 54.8% |
| $147.00 | 4.01 | 4.10 | 4.25 | 714 | 1,225 | 55.0% |
| $148.00 | 3.60 | 3.55 | 3.70 | 1,198 | 1,675 | 55.6% |
| $149.00 | 3.10 | 3.05 | 3.15 | 2,044 | 1,295 | 55.6% |
| $150.00 | 2.65 | 2.61 | 2.68 | 15,298 | 9,197 | 56.0% |
| $152.50 | 1.71 | 1.70 | 1.75 | 9,648 | 3,346 | 56.8% |
| $155.00 | 1.09 | 1.07 | 1.10 | 32,858 | 15,050 | 57.8% |
| $157.50 | 0.67 | 0.66 | 0.69 | 16,867 | 4,085 | 59.2% |
| $160.00 | 0.41 | 0.41 | 0.42 | 20,511 | 14,155 | 60.8% |
| $162.50 | 0.26 | 0.25 | 0.27 | 3,578 | 3,006 | 62.8% |
| $165.00 | 0.17 | 0.16 | 0.17 | 5,080 | 6,471 | 64.9% |
| $167.50 | 0.12 | 0.11 | 0.12 | 1,402 | 1,937 | 68.0% |
| $170.00 | 0.09 | 0.08 | 0.09 | 5,268 | 9,870 | 71.5% |
| $172.50 | 0.07 | 0.05 | 0.07 | 125 | 2,234 | 74.2% |
| $175.00 | 0.06 | 0.05 | 0.07 | 923 | 4,446 | 80.5% |
| $177.50 | 0.04 | 0.02 | 0.07 | 146 | 1,956 | 83.2% |
| $180.00 | 0.03 | 0.03 | 0.04 | 372 | 6,332 | 86.3% |
| $182.50 | 0.06 | 0.01 | 0.06 | 1 | 109 | 91.8% |
| $185.00 | 0.03 | 0.02 | 0.03 | 232 | 3,021 | 93.8% |
| $187.50 | 0.03 | 0.01 | 0.05 | 1 | 95 | 100.8% |
| $190.00 | 0.03 | 0.01 | 0.05 | 4 | 1,564 | 105.5% |
| $192.50 | 0.03 | 0.01 | 0.04 | 125 | 26 | 108.6% |
| $195.00 | 0.02 | 0.01 | 0.04 | 144 | 1,367 | 113.3% |
| $197.50 | 0.02 | 0.01 | 0.02 | 205 | 37 | 112.5% |
| $200.00 | 0.01 | 0.01 | 0.02 | 214 | 4,984 | 116.4% |
| $202.50 | 0.01 | 0.01 | 0.02 | 84 | 46 | 120.3% |
| $205.00 | 0.02 | - | 0.03 | 2 | 86 | 125.0% |
| $207.50 | 0.02 | - | 0.04 | 3 | 25 | 132.8% |
| $210.00 | 0.02 | - | 0.01 | 9 | 266 | 121.9% |
| $212.50 | 0.04 | - | 0.04 | 11 | 172 | 141.4% |
| $215.00 | 0.01 | - | 0.02 | 2 | 368 | 137.5% |
| $217.50 | 0.01 | - | 0.03 | 22 | 20 | 145.3% |
| $220.00 | 0.01 | - | 0.01 | 1 | 191 | 137.5% |
| $225.00 | 0.01 | - | 0.01 | 1 | 727 | 143.8% |
| $230.00 | 0.01 | - | 0.01 | 1 | 2,415 | 150.0% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the ORCL analysis.