ORCL option chain Oracle Corporation

Expiration Cboe delayed options data · as of 09:41 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 ±5.0% (121.44–134.16) · ATM IV 57.1% · P/C open interest 0.66

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
49.60	49.75	13	15		1.00	0.0004	-0.009	80	0.0100	0.0200	1,203	5,219	167.1%	-0.00	0.0004	-0.015
44.60	44.80	28	19	127.1%	1.00	0.0005	-0.011	85	0.0100	0.0200	1,874	2,616	147.6%	-0.00	0.0005	-0.016
39.60	39.80	24	28		1.00	0.0007	-0.014	90	0.0200	0.0300	208	1,752	136.2%	-0.00	0.0007	-0.019
34.60	34.80	270	29		0.99	0.0010	-0.018	95	0.0300	0.0400	610	1,107	122.3%	-0.01	0.0010	-0.022
29.50	29.85	204	253	95.7%	0.99	0.0016	-0.024	100	0.0400	0.0500	76	856	107.4%	-0.01	0.0016	-0.028
24.65	24.85	103	146	87.4%	0.99	0.0026	-0.034	105	0.0500	0.0600	267	407	91.8%	-0.01	0.0026	-0.037
19.70	19.85	228	335	74.7%	0.98	0.0048	-0.052	110	0.0700	0.0800	860	4,065	77.3%	-0.02	0.0048	-0.054
14.80	14.95	446	148	65.1%	0.96	0.0100	-0.090	115	0.1600	0.1700	1,373	3,680	68.0%	-0.04	0.0100	-0.092
0	0				0.00	0.0000	0.000	116	0	0				0.00	0.0000	0.000
12.85	13.00	2	3	62.7%	0.94	0.0138	-0.118	117	0.2300	0.2400	391	1,305	65.0%	-0.06	0.0138	-0.120
11.90	12.05	7	6	61.5%	0.93	0.0162	-0.137	118	0.2800	0.3000	898	927	63.4%	-0.07	0.0163	-0.138
11.00	11.15	9	13	60.9%	0.91	0.0191	-0.159	119	0.3500	0.3700	531	909	62.4%	-0.09	0.0192	-0.161
10.00	10.20	2,172	2,231	59.6%	0.89	0.0223	-0.184	120	0.4300	0.4500	1,843	7,384	61.3%	-0.11	0.0224	-0.186
9.15	9.35	120	10	60.4%	0.87	0.0259	-0.213	121	0.5500	0.5700	461	685	60.8%	-0.13	0.0260	-0.215
8.30	8.45	123	25	58.5%	0.84	0.0297	-0.245	122	0.6700	0.7000	314	694	59.8%	-0.16	0.0298	-0.246
7.50	7.65	34	66	58.9%	0.81	0.0335	-0.277	123	0.8600	0.9100	3,830	3,842	59.8%	-0.19	0.0337	-0.279
6.65	6.85	74	90	58.3%	0.77	0.0374	-0.308	124	1.05	1.08	1,064	3,017	58.9%	-0.23	0.0375	-0.310
5.95	6.10	175	271	58.0%	0.73	0.0411	-0.337	125	1.29	1.33	4,899	7,950	58.4%	-0.27	0.0413	-0.340
5.25	5.35	78	206	57.9%	0.69	0.0444	-0.363	126	1.58	1.66	481	4,066	58.3%	-0.31	0.0447	-0.366
4.55	4.70	200	215	57.3%	0.65	0.0473	-0.385	127	1.91	1.98	766	1,096	57.8%	-0.36	0.0476	-0.387
3.95	4.10	210	297	56.8%	0.60	0.0495	-0.400	128	2.30	2.36	1,059	1,949	57.5%	-0.40	0.0498	-0.403
3.40	3.50	482	868	56.8%	0.55	0.0510	-0.409	129	2.73	2.80	3,396	2,293	57.2%	-0.46	0.0513	-0.411
2.92	2.98	4,118	2,923	56.6%	0.50	0.0515	-0.410	130	3.20	3.30	2,491	8,479	57.1%	-0.51	0.0518	-0.413
2.45	2.50	2,307	1,164	56.5%	0.44	0.0512	-0.404	131	3.70	3.85	1,738	4,424	56.5%	-0.56	0.0515	-0.407
2.05	2.10	2,369	2,566	56.3%	0.39	0.0499	-0.391	132	4.35	4.45	176	1,191	56.4%	-0.61	0.0503	-0.394
1.70	1.75	1,788	1,706	56.4%	0.35	0.0479	-0.371	133	4.95	5.10	516	2,449	56.8%	-0.66	0.0483	-0.374
1.39	1.44	1,508	1,646	56.3%	0.30	0.0452	-0.347	134	5.65	5.80	143	1,449	56.8%	-0.70	0.0456	-0.349
1.15	1.18	6,496	8,769	56.2%	0.26	0.0421	-0.319	135	6.40	6.55	1,381	6,007	56.9%	-0.74	0.0424	-0.320
0.9100	0.9600	1,604	2,555	56.4%	0.22	0.0385	-0.288	136	7.15	7.30	204	1,060	56.2%	-0.78	0.0388	-0.289
0.7400	0.7700	5,213	5,133	56.5%	0.19	0.0348	-0.257	137	8.00	8.15	515	1,253	57.0%	-0.82	0.0350	-0.258
0.6000	0.6300	2,869	3,702	56.8%	0.16	0.0309	-0.226	138	8.85	9.00	120	474	57.1%	-0.85	0.0312	-0.227
0.4800	0.5000	845	1,004	57.1%	0.13	0.0272	-0.197	139	9.75	9.90	128	998	58.1%	-0.87	0.0274	-0.197
0.3900	0.4000	8,371	8,615	57.6%	0.11	0.0238	-0.171	140	10.65	10.80	153	1,994	58.3%	-0.90	0.0239	-0.171
0.3200	0.3300	629	1,254	57.9%	0.09	0.0206	-0.147	141	11.55	11.75	15	402	58.8%	-0.91	0.0207	-0.147
0.2600	0.2700	800	930	58.5%	0.08	0.0177	-0.127	142	12.50	12.65	12	429	60.0%	-0.93	0.0179	-0.126
0.2100	0.2200	640	4,283	59.7%	0.06	0.0152	-0.109	143	13.45	13.65	72	405	60.5%	-0.94	0.0154	-0.108
0.1700	0.1800	825	1,878	60.3%	0.05	0.0131	-0.095	144	14.45	14.60	57	235	62.2%	-0.95	0.0134	-0.094
0.1400	0.1600	3,145	4,278	61.6%	0.05	0.0113	-0.083	145	15.10	15.60	61	1,247	63.5%	-0.96	0.0116	-0.081
0.1200	0.1300	316	736	62.5%	0.04	0.0098	-0.073	146	16.40	16.55	13	155	62.0%	-0.97	0.0101	-0.071
0.1000	0.1200	115	981	63.5%	0.03	0.0085	-0.065	147	17.30	17.60	4	130		-0.97	0.0088	-0.062
0.0800	0.1000	183	1,167	64.6%	0.03	0.0074	-0.058	148	18.35	18.55	289	261	64.5%	-0.98	0.0077	-0.056
0.0700	0.1200	328	744	67.9%	0.03	0.0066	-0.052	149	19.30	19.55	16	180	67.2%	-0.98	0.0068	-0.050
0.0700	0.0800	1,755	4,794	68.1%	0.02	0.0058	-0.048	150	20.30	20.50	60	513	69.9%	-0.98	0.0061	-0.045
0.0500	0.0600	1,211	2,730	71.2%	0.02	0.0044	-0.039	152.5	22.80	23.00	2	179	71.4%	-0.99	0.0045	-0.037
0.0400	0.0500	2,309	6,722	75.2%	0.01	0.0034	-0.033	155	25.30	25.55	19	128	77.4%	-0.99	0.0034	-0.032
0.0300	0.0400	603	1,826	78.5%	0.01	0.0027	-0.028	157.5	27.80	28.00	5	40	83.2%	-0.99	0.0026	-0.028
0.0300	0.0400	16.3K	19.5K	83.9%	0.01	0.0022	-0.025	160	30.30	30.45	12	7	88.9%	-0.99	0.0020	-0.025
0.0200	0.0300	400	1,684	85.9%	0.01	0.0018	-0.021	162.5	32.80	33.00		1	94.5%	-1.00	0.0016	-0.023
0.0200	0.0300	1,426	4,302	90.9%	0.01	0.0015	-0.019	165	35.30	35.45	40		100.0%	-1.00	0.0012	-0.021
0.0200	0.0300	180	831	95.9%	0.01	0.0013	-0.017	167.5	37.80	37.95			105.3%	-1.00	0.0009	-0.021
0.0100	0.0200	310	14.7K	95.5%	0.00	0.0010	-0.015	170	40.30	40.45	2		110.6%	-1.00	0.0007	-0.020
0.0100	0.0200	18	940	100.1%	0.00	0.0009	-0.013	172.5	42.55	43.00			115.7%	-1.00	0.0005	-0.019
0.0100	0.0200	1,057	3,811	104.5%	0.00	0.0008	-0.011	175	45.30	45.45	11		120.7%	-1.00	0.0004	-0.018
0.0100	0.0200	741	795	108.9%	0.00	0.0006	-0.010	177.5	47.80	47.95	1		125.6%	-1.00	0.0003	-0.018
0.0100	0.0200	17	5,680	113.2%	0.00	0.0006	-0.009	180	50.30	50.45			130.4%	-1.00	0.0002	-0.018
0.0100	0.0200	294	754	117.4%	0.00	0.0005	-0.008	182.5	52.40	53.00			135.2%	-1.00	0.0002	-0.018
0	0.0100	8	276	110.4%	0.00	0.0004	-0.007	185	55.30	55.50	3		139.8%	-1.00	0.0001	-0.018
0	0.0100		159	114.1%	0.00	0.0004	-0.006	187.5	57.60	58.00			144.4%	-1.00	0.0001	-0.018
0	0.0100		1,091	117.8%	0.00	0.0003	-0.005	190	59.90	60.85			182.9%	-1.00	0.0001	-0.018

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 — Oct 23, 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 — Oct 23, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive