Cboe Global Markets

ORCL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Oracle Corporation (orcl)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
158
Ask: 
159
Vol: 
8,499,626
Last: 
158.03
Change: 
+1.09 (+0.6792%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 152.500
8.46
+0.11
8.45
8.8
4
0.32
0.8726
0.0277
118
ORCL 155.000
6.25
-0.05
6.35
6.55
37
0.31
0.7967
0.0395
367
ORCL 157.500
4.43
-0.095
4.45
4.7
407
0.3
0.6872
0.0514
737
ORCL 160.000
3
-0.05
2.96
3.05
2,297
0.3
0.5494
0.0589
1287
ORCL 162.500
1.82
-0.125
1.82
1.9
1,222
0.3
0.4019
0.0582
976
ORCL 165.000
1.05
-0.125
1.01
1.09
2,058
0.3
0.2699
0.0495
1399
Fri May 23 2025
Strike
ORCL 152.500
ORCL 155.000
ORCL 157.500
ORCL 160.000
ORCL 162.500
ORCL 165.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 152.500
0.52
-0.265
0.47
0.52
339
0.34
-0.1287
0.028
267
ORCL 155.000
0.94
-0.3
0.82
0.87
638
0.32
-0.2056
0.04
958
ORCL 157.500
1.53
-0.42
1.41
1.49
376
0.31
-0.3167
0.0521
725
ORCL 160.000
2.48
-0.515
2.35
2.42
1,240
0.3
-0.4565
0.0597
535
ORCL 162.500
3.8
-0.6
3.7
3.85
107
0.3
-0.6061
0.059
183
ORCL 165.000
5.58
-0.545
5.3
5.55
165
0.3
-0.7398
0.0501
137
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 152.500
10.02
+0
9.35
9.9
0
0.35
0.799
0.0265
114
ORCL 155.000
6.55
-0.75
7.4
7.6
4
0.32
0.7277
0.0322
1974
ORCL 157.500
5.53
-0.12
5.7
5.9
14
0.32
0.642
0.037
92
ORCL 160.000
4.35
+0.125
4.25
4.4
861
0.31
0.5458
0.0399
355
ORCL 162.500
3.15
+0.075
3
3.3
62
0.31
0.4453
0.0403
131
ORCL 165.000
2.15
-0.025
2.12
2.2
523
0.31
0.3486
0.0379
392
Fri May 30 2025
Strike
ORCL 152.500
ORCL 155.000
ORCL 157.500
ORCL 160.000
ORCL 162.500
ORCL 165.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 152.500
1.27
-0.2
1.13
1.29
1,603
0.33
-0.2029
0.0268
206
ORCL 155.000
1.9
-0.2
1.7
1.86
312
0.33
-0.275
0.0325
511
ORCL 157.500
2.97
+0.015
2.47
2.63
15
0.32
-0.3616
0.0374
64
ORCL 160.000
3.65
-0.4
3.5
3.7
439
0.32
-0.4591
0.0404
161
ORCL 162.500
5.1
-0.3
4.8
5
53
0.31
-0.5609
0.0409
187
ORCL 165.000
6.5
+0
5.85
6.55
0
0.29
-0.6594
0.0387
17
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.