ORCL option chain Oracle Corporation

Expiration Cboe delayed options data · as of 09:40 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 ±10.3% (114.57–141.02) · ATM IV 65.9% · P/C open interest 0.53

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
47.90	49.45	2	9	124.9%	0.99	0.0010	-0.024	80	0.0200	0.1600	66	258	107.8%	-0.01	0.0010	-0.024
42.90	44.45		2	110.1%	0.99	0.0014	-0.029	85	0.0300	0.3700	4	53	107.2%	-0.01	0.0014	-0.029
37.95	39.50	8	2	99.5%	0.98	0.0020	-0.036	90	0.1100	0.3300	41	107	95.7%	-0.02	0.0020	-0.036
33.05	34.60	6	7	91.3%	0.97	0.0031	-0.046	95	0.1800	0.2500	16	263	82.7%	-0.03	0.0031	-0.047
28.35	29.75	124	56	86.5%	0.96	0.0047	-0.062	100	0.2500	0.3800	81	1,346	75.8%	-0.04	0.0047	-0.063
23.40	25.05	58	58	77.5%	0.93	0.0073	-0.087	105	0.5400	0.7000	342	1,754	73.9%	-0.07	0.0073	-0.087
19.10	20.55	23	118	75.8%	0.88	0.0110	-0.122	110	1.05	1.16	1,542	13.6K	70.7%	-0.12	0.0111	-0.123
14.60	16.05	22	98	68.0%	0.81	0.0155	-0.165	115	1.79	1.92	383	13.3K	68.4%	-0.19	0.0156	-0.166
13.05	14.80			69.6%	0.78	0.0173	-0.182	117	2.24	2.41	511	42	68.1%	-0.22	0.0174	-0.183
12.35	14.05	52		69.5%	0.76	0.0182	-0.190	118	2.35	2.87	717	20	66.8%	-0.24	0.0183	-0.191
11.70	13.30	2		69.5%	0.74	0.0190	-0.197	119	2.72	2.93	233	79	67.2%	-0.26	0.0192	-0.199
10.90	12.55	19	118	68.3%	0.72	0.0198	-0.205	120	3.00	3.25	1,211	7,493	66.8%	-0.28	0.0199	-0.206
10.20	11.90	20	1	68.2%	0.70	0.0206	-0.211	121	3.20	3.65	314	35	66.6%	-0.30	0.0207	-0.212
9.85	11.25	9	1	69.7%	0.68	0.0213	-0.217	122	3.35	4.45	212	170	67.9%	-0.32	0.0214	-0.218
9.40	10.05	83		67.4%	0.66	0.0219	-0.223	123	3.85	4.40	159	63	66.1%	-0.35	0.0220	-0.224
8.65	9.45	149	16	66.5%	0.63	0.0225	-0.227	124	4.25	4.70	278	430	65.6%	-0.37	0.0226	-0.229
7.90	9.35	174	104	70.3%	0.61	0.0230	-0.231	125	4.75	5.00	701	3,880	65.3%	-0.39	0.0231	-0.233
7.25	8.70	242	44	66.9%	0.59	0.0234	-0.234	126	5.25	5.60	2,225	1,401	66.2%	-0.42	0.0235	-0.236
7.15	8.15	306	31	68.9%	0.56	0.0237	-0.237	127	5.60	6.00	970	2,273	65.0%	-0.44	0.0238	-0.238
6.70	7.05	182	30	66.3%	0.54	0.0239	-0.238	128	6.25	6.45	886	779	65.4%	-0.46	0.0240	-0.239
5.80	6.70	183	98	66.8%	0.51	0.0240	-0.238	129	6.70	7.05	243	304	65.4%	-0.49	0.0242	-0.240
5.75	6.00	2,709	1,567	66.4%	0.49	0.0241	-0.238	130	7.20	7.50	764	10.2K	65.0%	-0.51	0.0242	-0.239
5.35	5.65	117	282	65.9%	0.47	0.0240	-0.237	131	7.70	8.15	1,179	1,438	64.9%	-0.54	0.0242	-0.238
4.90	5.20	118	141	65.6%	0.44	0.0239	-0.235	132	8.25	8.75	133	500	64.7%	-0.56	0.0241	-0.236
4.45	5.00	73	414	66.0%	0.42	0.0237	-0.232	133	9.05	9.45	121	613	66.0%	-0.58	0.0239	-0.234
4.15	4.60	127	706	66.1%	0.40	0.0234	-0.228	134	9.45	9.95	57	977	64.0%	-0.61	0.0236	-0.230
3.90	4.10	9,714	7,764	65.7%	0.38	0.0231	-0.224	135	10.10	11.20	224	1,979	67.0%	-0.63	0.0232	-0.226
3.50	3.90	105	329	65.9%	0.35	0.0226	-0.219	136	10.75	11.40	86	836	64.3%	-0.65	0.0228	-0.221
3.15	3.60	251	298	65.6%	0.33	0.0221	-0.213	137	10.85	12.65	42	470	63.9%	-0.67	0.0223	-0.215
2.94	3.30	274	510	65.8%	0.31	0.0216	-0.207	138	11.60	12.90	63	739	61.3%	-0.69	0.0217	-0.209
2.34	2.90	165	698	63.0%	0.29	0.0210	-0.201	139	12.45	14.05	56	485	64.2%	-0.71	0.0212	-0.203
2.45	2.63	3,546	18.9K	65.1%	0.27	0.0203	-0.194	140	13.60	14.30	99	5,348	63.4%	-0.73	0.0205	-0.196
2.09	2.42	89	358	64.1%	0.25	0.0196	-0.187	141	14.10	15.65	35	305	65.1%	-0.75	0.0198	-0.189
2.03	2.23	78	304	65.1%	0.24	0.0189	-0.179	142	14.90	16.05	65	381	62.5%	-0.77	0.0191	-0.181
1.84	2.02	196	426	65.0%	0.22	0.0181	-0.172	143	15.95	17.10	33	139	65.7%	-0.78	0.0183	-0.174
1.60	1.83	66	421	65.1%	0.20	0.0173	-0.164	144	16.60	18.00	53	967	65.0%	-0.80	0.0176	-0.167
1.52	1.68	5,097	33.2K	65.1%	0.19	0.0165	-0.157	145	17.35	18.85	50	583	64.4%	-0.82	0.0168	-0.159
1.37	1.56	67	677	65.3%	0.18	0.0157	-0.149	146	18.40	19.60	1	178	65.1%	-0.83	0.0160	-0.152
1.22	1.67	41	916	67.2%	0.16	0.0150	-0.142	147	18.65	20.75	5	266	62.3%	-0.84	0.0152	-0.145
0.9600	1.30	116	883	64.1%	0.15	0.0142	-0.135	148	19.95	21.65	5	295	66.1%	-0.85	0.0144	-0.138
1.00	1.20	73	447	65.6%	0.14	0.0134	-0.128	149	20.40	22.55	5	236	62.0%	-0.87	0.0137	-0.131
0.9500	1.01	4,038	10.8K	65.4%	0.13	0.0127	-0.122	150	21.90	23.20	158	823	65.5%	-0.88	0.0130	-0.124
0.5000	0.8900	197	1,137	64.1%	0.11	0.0110	-0.106	152.5	23.65	25.70	57	539	61.5%	-0.90	0.0112	-0.109
0.6000	0.6600	4,283	8,855	66.8%	0.09	0.0094	-0.093	155	25.95	28.05	1	285	60.2%	-0.92	0.0096	-0.096
0.4500	0.6100	77	1,271	68.3%	0.07	0.0081	-0.081	157.5	28.35	30.45	25	36	59.9%	-0.93	0.0083	-0.084
0.3900	0.4900	784	10.1K	69.5%	0.06	0.0069	-0.071	160	31.30	32.30	72	730	57.1%	-0.95	0.0071	-0.073
0.3300	0.4800	77	3,171	72.1%	0.05	0.0059	-0.062	162.5	33.20	35.25	15	50		-0.96	0.0060	-0.064
0.2700	0.3600	468	4,900	72.2%	0.04	0.0050	-0.054	165	36.40	37.60	23	192	75.3%	-0.96	0.0051	-0.056
0.2100	0.3600	25	816	74.3%	0.04	0.0044	-0.048	167.5	38.25	40.10	2	39		-0.97	0.0044	-0.049
0.1900	0.2900	262	8,019	75.3%	0.03	0.0038	-0.043	170	40.95	42.55	30	171	62.6%	-0.98	0.0037	-0.042
0.0900	0.3800	38	1,559	78.2%	0.03	0.0032	-0.038	172.5	43.20	45.00	6	77		-0.98	0.0032	-0.037
0.1300	0.2600	1,172	8,804	78.9%	0.02	0.0028	-0.034	175	45.70	47.50	4	85		-0.98	0.0027	-0.032
0.1000	0.2700	51	570	81.2%	0.02	0.0025	-0.031	177.5	48.30	49.95	5	34		-0.99	0.0023	-0.028
0.1000	0.1200	332	7,255	78.1%	0.02	0.0022	-0.028	180	50.75	52.45	2	84		-0.99	0.0020	-0.025
0.0500	0.3100		602	86.6%	0.02	0.0019	-0.025	182.5	53.30	54.85	1			-0.99	0.0017	-0.021
0.0800	0.1000	104	599	81.2%	0.01	0.0017	-0.023	185	55.80	57.35	1			-0.99	0.0015	-0.019
0.0500	0.2900	23	242	91.3%	0.01	0.0015	-0.021	187.5	58.30	59.85				-0.99	0.0013	-0.017
0.0400	0.0900	177	954	82.8%	0.01	0.0014	-0.020	190	60.80	62.35				-0.99	0.0011	-0.015

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 30, 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 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive