ORCL option chain Oracle Corporation

Expiration Cboe delayed options data · as of Sep 03, 21:53 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±11.3% (136.50–171.30) · ATM IV 95.1% · P/C open interest 0.80

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
73.65	74.45		143		1.00	0.0000	0.000	80	0	0.0200		4,527	149.5%	-0.00	0.0000	-0.002
68.65	69.50				1.00	0.0001	0.000	85	0	0.0200	2	3,039	136.4%	-0.00	0.0001	-0.003
63.70	64.50	2	7		1.00	0.0001	0.000	90	0.0100	0.0300		169	132.3%	-0.00	0.0001	-0.005
58.70	59.50	2	32		1.00	0.0002	0.000	95	0.0100	0.0300	9	90	120.0%	-0.00	0.0002	-0.007
53.70	54.50	4	37		1.00	0.0003	0.000	100	0.0100	0.0300	74	1,168	110.7%	-0.00	0.0003	-0.010
48.70	49.55		32		1.00	0.0006	0.000	105	0.0200	0.0400	59	583	101.1%	-0.00	0.0006	-0.016
46.75	47.55		41		0.99	0.0007	0.000	107	0.0100	0.0500	9	272	96.6%	-0.01	0.0007	-0.019
45.75	46.55		36		0.99	0.0008	0.000	108	0.0100	0.0600	10	160	96.0%	-0.01	0.0008	-0.021
44.75	45.55		38		0.99	0.0009	-0.002	109	0.0100	0.0700	10	510	95.2%	-0.01	0.0009	-0.024
43.75	44.55		15		0.99	0.0010	-0.005	110	0.0400	0.0600	528	1,024	95.4%	-0.01	0.0010	-0.026
42.75	43.55		31		0.99	0.0011	-0.008	111	0.0400	0.0800	42	141	95.2%	-0.01	0.0011	-0.029
41.75	42.55		39		0.99	0.0012	-0.012	112	0.0600	0.1000	16	186	96.4%	-0.01	0.0012	-0.032
40.80	41.60		47	77.1%	0.99	0.0014	-0.016	113	0.0300	0.1000	6	97	91.5%	-0.01	0.0014	-0.035
39.80	40.60		25	74.5%	0.99	0.0016	-0.020	114	0.0700	0.1000	33	345	93.8%	-0.01	0.0016	-0.039
38.80	39.60	3	38	71.8%	0.99	0.0017	-0.025	115	0.1000	0.1100	353	1,711	92.7%	-0.01	0.0017	-0.043
37.85	38.65	81	9	83.8%	0.98	0.0019	-0.030	116	0.1100	0.1600	37	342	93.7%	-0.02	0.0019	-0.048
36.85	37.65	60	10	81.4%	0.98	0.0022	-0.036	117	0.1300	0.1800	30	147	93.2%	-0.02	0.0022	-0.053
35.90	36.65	63	14	82.8%	0.98	0.0024	-0.042	118	0.1200	0.2600	39	233	93.7%	-0.02	0.0024	-0.059
34.90	35.70	47	26	83.4%	0.98	0.0027	-0.050	119	0.0900	0.2300	128	174	88.7%	-0.02	0.0027	-0.066
33.95	34.75	12	46	85.9%	0.97	0.0030	-0.058	120	0.2100	0.2900	2,675	2,500	92.9%	-0.03	0.0030	-0.074
32.95	33.75	92	37	83.3%	0.97	0.0034	-0.066	121	0.2000	0.2900	384	448	90.0%	-0.03	0.0034	-0.082
32.00	32.80	60	10	84.6%	0.96	0.0037	-0.076	122	0.2300	0.4100	170	401	91.8%	-0.04	0.0037	-0.091
31.05	31.85	60	12	85.3%	0.96	0.0041	-0.087	123	0.3100	0.4800	728	1,448	92.9%	-0.04	0.0042	-0.102
30.10	30.90	61	9	85.5%	0.96	0.0046	-0.098	124	0.3500	0.4000	163	399	89.2%	-0.04	0.0046	-0.113
29.15	30.00	75	94	86.6%	0.95	0.0051	-0.111	125	0.4400	0.4900	3,766	1,807	90.5%	-0.05	0.0051	-0.125
28.25	29.05	47	55	87.1%	0.94	0.0056	-0.125	126	0.5000	0.5400	368	252	89.9%	-0.06	0.0056	-0.138
27.30	28.15	50	76	87.2%	0.94	0.0061	-0.139	127	0.5500	0.7500	534	304	91.7%	-0.06	0.0061	-0.152
26.40	27.20	12	44	87.0%	0.93	0.0067	-0.155	128	0.6000	0.7700	67	441	89.9%	-0.07	0.0067	-0.168
25.50	26.30	1	67	87.3%	0.92	0.0072	-0.172	129	0.7000	0.8200	85	476	89.3%	-0.08	0.0073	-0.184
24.60	25.40	76	258	87.3%	0.91	0.0078	-0.189	130	0.8500	1.05	806	2,298	91.6%	-0.09	0.0079	-0.201
23.75	24.55	16	79	88.3%	0.90	0.0085	-0.207	131	0.9300	1.05	164	209	89.5%	-0.10	0.0085	-0.218
23.05	23.70	23	78	90.7%	0.89	0.0091	-0.226	132	1.06	1.32	489	294	91.2%	-0.11	0.0091	-0.237
22.20	22.80	38	52	90.2%	0.88	0.0097	-0.245	133	1.20	1.47	186	666	91.2%	-0.12	0.0098	-0.255
21.40	22.00	44	62	91.1%	0.87	0.0104	-0.264	134	1.40	1.57	160	436	91.1%	-0.13	0.0104	-0.275
20.50	21.15	37	273	90.2%	0.85	0.0110	-0.284	135	1.60	1.66	1,009	1,119	90.5%	-0.15	0.0111	-0.294
19.55	20.35	3	41	89.1%	0.84	0.0116	-0.304	136	1.80	2.01	609	303	92.1%	-0.16	0.0117	-0.313
18.80	19.55	18	63	89.6%	0.83	0.0123	-0.324	137	1.94	2.23	255	364	91.7%	-0.17	0.0123	-0.333
18.00	18.80	60	337	89.8%	0.81	0.0129	-0.343	138	2.15	2.45	324	417	91.6%	-0.19	0.0129	-0.352
17.25	18.00	32	138	89.7%	0.80	0.0135	-0.363	139	2.40	2.71	460	1,539	91.9%	-0.20	0.0135	-0.371
16.75	17.30	359	1,023	92.0%	0.78	0.0140	-0.382	140	2.64	2.84	1,229	1,943	90.9%	-0.22	0.0141	-0.389
15.85	16.55	99	401	90.6%	0.77	0.0146	-0.400	141	2.90	3.20	100	224	91.5%	-0.23	0.0146	-0.407
15.15	15.85	65	581	90.8%	0.75	0.0151	-0.417	142	3.25	3.60	229	554	92.8%	-0.25	0.0152	-0.424
14.45	15.15	80	342	90.8%	0.73	0.0156	-0.434	143	3.45	3.75	147	144	91.0%	-0.27	0.0156	-0.441
13.80	14.50	55	348	91.2%	0.71	0.0160	-0.450	144	3.85	4.15	162	227	92.0%	-0.29	0.0161	-0.456
13.30	13.85	720	888	92.2%	0.70	0.0165	-0.465	145	4.30	4.50	676	1,390	92.8%	-0.30	0.0165	-0.471
12.60	13.25	156	391	92.1%	0.68	0.0168	-0.479	146	4.50	4.90	304	136	92.0%	-0.32	0.0169	-0.484
12.00	12.60	144	277	92.1%	0.66	0.0172	-0.492	147	4.90	5.40	184	134	92.8%	-0.34	0.0172	-0.497
11.45	12.05	263	1,226	92.7%	0.64	0.0175	-0.504	148	5.35	5.85	455	408	93.4%	-0.36	0.0175	-0.508
10.90	11.45	319	590	92.7%	0.62	0.0177	-0.514	149	5.75	6.30	216	271	93.5%	-0.38	0.0178	-0.518
10.35	10.85	1,397	2,206	92.6%	0.61	0.0179	-0.524	150	6.25	6.65	858	779	93.3%	-0.39	0.0180	-0.527
9.10	9.65	976	819	93.7%	0.56	0.0183	-0.541	152.5	7.50	8.00	278	242	94.7%	-0.44	0.0184	-0.544
8.10	8.50	1,969	1,919	95.0%	0.51	0.0184	-0.551	155	8.85	9.35	869	407	95.2%	-0.49	0.0184	-0.553
7.00	7.45	463	730	95.2%	0.47	0.0182	-0.553	157.5	10.30	10.70	80	94	95.4%	-0.53	0.0183	-0.554
6.15	6.55	3,995	3,223	96.3%	0.43	0.0179	-0.548	160	11.85	12.40	106	290	96.2%	-0.57	0.0179	-0.547
5.25	5.70	274	593	96.4%	0.39	0.0173	-0.537	162.5	13.50	14.10	153	139	96.8%	-0.62	0.0174	-0.535
4.65	4.90	9,244	1,196	97.3%	0.35	0.0166	-0.520	165	15.25	15.90	66	237	97.4%	-0.65	0.0167	-0.517
3.85	4.30	6,015	1,534	97.2%	0.31	0.0158	-0.498	167.5	17.05	17.80	101	109	98.0%	-0.69	0.0158	-0.494
3.30	3.70	6,331	9,125	97.7%	0.28	0.0149	-0.473	170	19.00	19.75	20	311	98.7%	-0.72	0.0149	-0.468
2.96	3.20	602	518	99.2%	0.25	0.0139	-0.446	172.5	21.00	21.75		236	99.2%	-0.76	0.0140	-0.439
2.59	2.68	9,184	1,481	99.6%	0.22	0.0129	-0.416	175	23.05	23.85	45	42	99.9%	-0.78	0.0130	-0.408
2.08	2.32	881	379	99.2%	0.19	0.0119	-0.386	177.5	25.15	26.00		4	100.5%	-0.81	0.0120	-0.377
1.86	2.00	3,006	3,189	100.7%	0.17	0.0110	-0.356	180	27.30	28.20	43	41	101.0%	-0.83	0.0110	-0.345
1.59	1.74	487	168	101.6%	0.15	0.0100	-0.327	182.5	29.55	30.40	1	10	101.7%	-0.85	0.0100	-0.314
1.37	1.47	4,024	1,503	102.1%	0.13	0.0091	-0.298	185	31.80	32.70		13	102.5%	-0.87	0.0091	-0.284
1.16	1.26	219	215	102.6%	0.11	0.0082	-0.271	187.5	34.10	34.85		9	101.6%	-0.89	0.0082	-0.256
1.00	1.08	1,434	6,760	103.4%	0.10	0.0074	-0.245	190	36.40	37.15		7	101.3%	-0.90	0.0074	-0.229
0.8500	0.9300	1,647	160	104.0%	0.09	0.0067	-0.222	192.5	38.80	39.70	36	16	105.3%	-0.92	0.0066	-0.203
0.7300	0.8000	1,295	767	104.8%	0.08	0.0060	-0.200	195	41.15	41.90	37		103.0%	-0.93	0.0060	-0.180
0.6300	0.7100	50	130	105.9%	0.07	0.0054	-0.180	197.5	43.55	44.45	176		106.3%	-0.94	0.0054	-0.159
0.5300	0.5800	6,133	4,104	105.9%	0.06	0.0048	-0.163	200	46.00	46.90	212	75	108.7%	-0.94	0.0048	-0.140
0.4600	0.5200	790	487	107.1%	0.05	0.0043	-0.147	202.5	48.40	49.30			108.8%	-0.95	0.0043	-0.123

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Sep 11, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

ORCL option chain Oracle Corporation

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy