Expiration
Puts
for market date September 04, 2025
Calls
for market date September 04, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ORCL20250912P00200000 | 200.00 | 2.48 | 2.58 | 2.60 | 1,015 | 1,723 | 81.72% | -0.17 | 0.01 | -0.43 | 0.08 | -0.01 |
| ORCL20250912P00202500 | 202.50 | 3.00 | 3.15 | 3.15 | 66 | 0 | 81.27% | -0.20 | 0.01 | -0.47 | 0.09 | -0.01 |
| ORCL20250912P00205000 | 205.00 | 3.55 | 3.75 | 3.75 | 96 | 767 | 81.40% | -0.23 | 0.01 | -0.51 | 0.10 | -0.01 |
| ORCL20250912P00207500 | 207.50 | 4.25 | 4.40 | 4.45 | 17 | 0 | 80.86% | -0.26 | 0.01 | -0.55 | 0.11 | -0.01 |
| ORCL20250912P00210000 | 210.00 | 4.95 | 5.15 | 5.09 | 212 | 1,214 | 80.58% | -0.29 | 0.01 | -0.58 | 0.11 | -0.01 |
| ORCL20250912P00212500 | 212.50 | 5.80 | 5.95 | 6.02 | 18 | 0 | 80.20% | -0.32 | 0.01 | -0.61 | 0.12 | -0.02 |
| ORCL20250912P00215000 | 215.00 | 6.70 | 6.85 | 6.82 | 1,882 | 1,706 | 80.00% | -0.36 | 0.01 | -0.63 | 0.12 | -0.02 |
| ORCL20250912P00217500 | 217.50 | 7.70 | 7.90 | 7.87 | 73 | 0 | 80.01% | -0.39 | 0.01 | -0.65 | 0.13 | -0.02 |
| ORCL20250912P00220000 | 220.00 | 8.80 | 9.00 | 9.05 | 201 | 1,432 | 79.61% | -0.43 | 0.01 | -0.66 | 0.13 | -0.02 |
| ORCL20250912P00222500 | 222.50 | 10.00 | 10.20 | 10.50 | 187 | 516 | 79.29% | -0.47 | 0.02 | -0.67 | 0.13 | -0.02 |
| ORCL20250912P00225000 | 225.00 | 11.30 | 11.50 | 11.38 | 155 | 1,153 | 79.04% | -0.51 | 0.02 | -0.67 | 0.13 | -0.02 |
| ORCL20250912P00227500 | 227.50 | 12.70 | 12.90 | 13.03 | 28 | 316 | 78.07% | -0.55 | 0.02 | -0.66 | 0.13 | -0.03 |
| ORCL20250912P00230000 | 230.00 | 14.15 | 14.40 | 14.45 | 69 | 614 | 77.68% | -0.58 | 0.02 | -0.64 | 0.13 | -0.03 |
| ORCL20250912P00232500 | 232.50 | 15.70 | 15.95 | 16.05 | 58 | 92 | 77.17% | -0.62 | 0.01 | -0.62 | 0.13 | -0.03 |
| ORCL20250912P00235000 | 235.00 | 17.35 | 17.60 | 18.03 | 175 | 554 | 77.95% | -0.65 | 0.01 | -0.61 | 0.12 | -0.03 |
| ORCL20250912P00237500 | 237.50 | 19.05 | 19.35 | 19.32 | 31 | 84 | 77.50% | -0.69 | 0.01 | -0.58 | 0.12 | -0.03 |
| ORCL20250912P00240000 | 240.00 | 20.90 | 21.20 | 20.93 | 13 | 440 | 77.17% | -0.72 | 0.01 | -0.54 | 0.11 | -0.03 |
| ORCL20250912P00242500 | 242.50 | 22.80 | 23.10 | 23.60 | 1 | 134 | 77.16% | -0.75 | 0.01 | -0.51 | 0.10 | -0.03 |
| ORCL20250912P00245000 | 245.00 | 24.80 | 25.15 | 26.50 | 6 | 228 | 77.96% | -0.77 | 0.01 | -0.49 | 0.10 | -0.03 |
| ORCL20250912P00247500 | 247.50 | 25.95 | 27.15 | 0.00 | 0 | 58 | 69.69% | -0.83 | 0.01 | -0.36 | 0.08 | -0.03 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ORCL20250912C00200000 | 200.00 | 25.20 | 26.85 | 25.50 | 48 | 92 | 78.86% | 0.84 | 0.01 | -0.40 | 0.08 | 0.04 |
| ORCL20250912C00202500 | 202.50 | 23.50 | 23.90 | 23.90 | 2 | 0 | 78.98% | 0.81 | 0.01 | -0.44 | 0.09 | 0.03 |
| ORCL20250912C00205000 | 205.00 | 21.70 | 22.10 | 20.54 | 3 | 87 | 82.51% | 0.77 | 0.01 | -0.52 | 0.10 | 0.03 |
| ORCL20250912C00207500 | 207.50 | 19.85 | 20.25 | 0.00 | 0 | 0 | 84.35% | 0.74 | 0.01 | -0.57 | 0.11 | 0.03 |
| ORCL20250912C00210000 | 210.00 | 18.15 | 18.60 | 18.00 | 9 | 126 | 82.54% | 0.71 | 0.01 | -0.59 | 0.11 | 0.03 |
| ORCL20250912C00212500 | 212.50 | 16.45 | 16.80 | 16.60 | 20 | 0 | 81.84% | 0.68 | 0.01 | -0.62 | 0.12 | 0.03 |
| ORCL20250912C00215000 | 215.00 | 14.90 | 15.15 | 15.23 | 89 | 177 | 81.12% | 0.64 | 0.01 | -0.64 | 0.12 | 0.03 |
| ORCL20250912C00217500 | 217.50 | 13.40 | 13.65 | 13.25 | 9 | 0 | 80.61% | 0.61 | 0.01 | -0.66 | 0.13 | 0.03 |
| ORCL20250912C00220000 | 220.00 | 12.05 | 12.25 | 11.88 | 953 | 215 | 80.46% | 0.57 | 0.01 | -0.67 | 0.13 | 0.03 |
| ORCL20250912C00222500 | 222.50 | 10.75 | 10.95 | 10.55 | 470 | 172 | 79.93% | 0.53 | 0.02 | -0.67 | 0.13 | 0.02 |
| ORCL20250912C00225000 | 225.00 | 9.55 | 9.70 | 9.50 | 288 | 593 | 79.79% | 0.49 | 0.02 | -0.68 | 0.13 | 0.02 |
| ORCL20250912C00227500 | 227.50 | 8.45 | 8.60 | 8.30 | 163 | 238 | 79.32% | 0.46 | 0.02 | -0.67 | 0.13 | 0.02 |
| ORCL20250912C00230000 | 230.00 | 7.40 | 7.55 | 7.40 | 364 | 543 | 79.14% | 0.42 | 0.01 | -0.65 | 0.13 | 0.02 |
| ORCL20250912C00232500 | 232.50 | 6.45 | 6.60 | 6.38 | 126 | 454 | 78.66% | 0.38 | 0.01 | -0.63 | 0.13 | 0.02 |
| ORCL20250912C00235000 | 235.00 | 5.60 | 5.75 | 5.55 | 308 | 707 | 78.39% | 0.35 | 0.01 | -0.61 | 0.12 | 0.02 |
| ORCL20250912C00237500 | 237.50 | 4.85 | 5.00 | 4.85 | 153 | 319 | 78.27% | 0.32 | 0.01 | -0.58 | 0.12 | 0.01 |
| ORCL20250912C00240000 | 240.00 | 4.20 | 4.30 | 4.20 | 553 | 3,828 | 77.94% | 0.28 | 0.01 | -0.55 | 0.11 | 0.01 |
| ORCL20250912C00242500 | 242.50 | 3.60 | 3.70 | 3.58 | 576 | 492 | 77.94% | 0.25 | 0.01 | -0.52 | 0.11 | 0.01 |
| ORCL20250912C00245000 | 245.00 | 3.10 | 3.20 | 3.09 | 161 | 882 | 77.53% | 0.23 | 0.01 | -0.48 | 0.10 | 0.01 |
| ORCL20250912C00247500 | 247.50 | 2.68 | 2.75 | 2.64 | 76 | 150 | 77.72% | 0.20 | 0.01 | -0.45 | 0.09 | 0.01 |
