ORCL option chain Oracle Corporation
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 ±12.0% (112.50–143.10) · ATM IV 62.5% · P/C open interest 1.10
| 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 | |
| 47.40 | 50.75 | 17 | 91.9% | 0.98 | 0.0013 | -0.025 | 80 | 0.0300 | 0.3100 | 17 | 49 | 96.4% | -0.02 | 0.0013 | -0.025 | |
| 42.65 | 45.10 | 8 | 86.5% | 0.98 | 0.0018 | -0.030 | 85 | 0.0400 | 0.3600 | 28 | 28 | 87.6% | -0.02 | 0.0018 | -0.030 | |
| 38.60 | 39.10 | 15 | 83.6% | 0.97 | 0.0026 | -0.037 | 90 | 0.1100 | 0.4400 | 79 | 162 | 81.3% | -0.03 | 0.0026 | -0.038 | |
| 33.60 | 34.25 | 1 | 5 | 75.3% | 0.96 | 0.0037 | -0.048 | 95 | 0.2100 | 0.4000 | 98 | 163 | 72.0% | -0.04 | 0.0037 | -0.048 |
| 28.90 | 29.50 | 1 | 61 | 72.4% | 0.94 | 0.0055 | -0.062 | 100 | 0.4900 | 0.6700 | 41 | 2,991 | 70.6% | -0.06 | 0.0055 | -0.062 |
| 24.25 | 24.90 | 2 | 55 | 68.7% | 0.91 | 0.0080 | -0.083 | 105 | 0.8600 | 1.10 | 115 | 803 | 68.2% | -0.10 | 0.0080 | -0.084 |
| 20.00 | 20.55 | 56 | 67.3% | 0.85 | 0.0111 | -0.110 | 110 | 1.46 | 1.70 | 180 | 11.8K | 65.4% | -0.15 | 0.0112 | -0.111 | |
| 16.05 | 16.55 | 78 | 65.9% | 0.79 | 0.0145 | -0.139 | 115 | 2.43 | 2.80 | 192 | 8,995 | 64.8% | -0.21 | 0.0146 | -0.140 | |
| 14.55 | 15.05 | 2 | 7 | 65.2% | 0.75 | 0.0158 | -0.149 | 117 | 2.90 | 3.35 | 137 | 96 | 64.3% | -0.25 | 0.0159 | -0.150 |
| 13.85 | 14.35 | 2 | 65.1% | 0.74 | 0.0164 | -0.154 | 118 | 3.10 | 3.65 | 48 | 64 | 63.7% | -0.26 | 0.0165 | -0.155 | |
| 13.05 | 13.65 | 3 | 64.8% | 0.72 | 0.0170 | -0.159 | 119 | 3.35 | 3.95 | 48 | 44 | 63.2% | -0.28 | 0.0171 | -0.160 | |
| 12.45 | 13.00 | 3 | 72 | 64.6% | 0.70 | 0.0176 | -0.163 | 120 | 3.70 | 4.20 | 195 | 1,473 | 62.8% | -0.30 | 0.0177 | -0.164 |
| 11.80 | 12.35 | 64.4% | 0.68 | 0.0181 | -0.167 | 121 | 4.00 | 4.60 | 35 | 8 | 62.7% | -0.32 | 0.0182 | -0.168 | ||
| 11.15 | 11.70 | 6 | 64.3% | 0.66 | 0.0186 | -0.171 | 122 | 4.40 | 5.00 | 47 | 9 | 62.9% | -0.34 | 0.0187 | -0.172 | |
| 10.55 | 11.05 | 1 | 63.8% | 0.64 | 0.0191 | -0.174 | 123 | 4.75 | 5.40 | 28 | 8 | 62.6% | -0.36 | 0.0192 | -0.175 | |
| 9.95 | 10.45 | 1 | 29 | 63.6% | 0.62 | 0.0195 | -0.177 | 124 | 5.15 | 5.75 | 34 | 334 | 62.2% | -0.38 | 0.0196 | -0.178 |
| 9.30 | 9.90 | 5 | 50 | 63.6% | 0.60 | 0.0198 | -0.179 | 125 | 5.60 | 6.15 | 120 | 860 | 62.1% | -0.40 | 0.0200 | -0.180 |
| 8.85 | 9.35 | 2 | 26 | 63.5% | 0.58 | 0.0201 | -0.181 | 126 | 6.05 | 6.60 | 23 | 323 | 62.0% | -0.42 | 0.0203 | -0.182 |
| 8.25 | 8.80 | 6 | 50 | 63.4% | 0.56 | 0.0204 | -0.182 | 127 | 6.50 | 7.35 | 83 | 1,287 | 61.7% | -0.44 | 0.0205 | -0.183 |
| 7.75 | 8.30 | 96 | 42 | 63.3% | 0.54 | 0.0206 | -0.183 | 128 | 7.00 | 7.55 | 103 | 806 | 61.6% | -0.46 | 0.0207 | -0.184 |
| 7.35 | 7.80 | 19 | 41 | 63.1% | 0.52 | 0.0207 | -0.183 | 129 | 7.50 | 8.05 | 38 | 91 | 61.4% | -0.48 | 0.0209 | -0.185 |
| 6.80 | 7.30 | 95 | 329 | 62.6% | 0.50 | 0.0208 | -0.183 | 130 | 8.00 | 8.55 | 108 | 1,262 | 61.0% | -0.50 | 0.0209 | -0.185 |
| 6.40 | 6.85 | 51 | 50 | 62.5% | 0.48 | 0.0208 | -0.183 | 131 | 8.55 | 9.10 | 15 | 589 | 60.8% | -0.52 | 0.0210 | -0.184 |
| 6.00 | 6.35 | 174 | 214 | 62.2% | 0.46 | 0.0207 | -0.182 | 132 | 9.20 | 9.80 | 37 | 530 | 61.1% | -0.54 | 0.0209 | -0.183 |
| 5.60 | 6.05 | 53 | 148 | 62.5% | 0.44 | 0.0206 | -0.180 | 133 | 9.75 | 10.35 | 33 | 337 | 61.0% | -0.56 | 0.0208 | -0.182 |
| 5.15 | 5.65 | 20 | 310 | 62.5% | 0.42 | 0.0205 | -0.178 | 134 | 10.35 | 11.40 | 12 | 212 | 60.8% | -0.58 | 0.0207 | -0.180 |
| 4.85 | 5.30 | 161 | 1,320 | 62.4% | 0.40 | 0.0203 | -0.176 | 135 | 11.00 | 11.60 | 26 | 912 | 60.8% | -0.60 | 0.0205 | -0.178 |
| 4.45 | 4.90 | 25 | 205 | 61.8% | 0.38 | 0.0200 | -0.173 | 136 | 11.65 | 12.70 | 9 | 129 | 60.7% | -0.62 | 0.0202 | -0.175 |
| 4.10 | 4.60 | 78 | 168 | 61.7% | 0.36 | 0.0197 | -0.170 | 137 | 12.35 | 12.95 | 39 | 818 | 60.8% | -0.64 | 0.0200 | -0.172 |
| 3.85 | 4.30 | 63 | 226 | 62.0% | 0.35 | 0.0194 | -0.167 | 138 | 13.05 | 13.65 | 9 | 85 | 60.7% | -0.66 | 0.0196 | -0.169 |
| 3.55 | 4.05 | 23 | 202 | 62.0% | 0.33 | 0.0190 | -0.163 | 139 | 13.70 | 14.30 | 147 | 60.1% | -0.68 | 0.0192 | -0.165 | |
| 3.30 | 3.70 | 98 | 368 | 61.7% | 0.31 | 0.0186 | -0.159 | 140 | 14.60 | 15.10 | 10 | 946 | 61.1% | -0.69 | 0.0188 | -0.161 |
| 3.05 | 3.50 | 25 | 115 | 62.0% | 0.29 | 0.0181 | -0.155 | 141 | 15.15 | 15.85 | 9 | 151 | 60.1% | -0.71 | 0.0184 | -0.157 |
| 2.76 | 3.25 | 12 | 192 | 61.7% | 0.28 | 0.0176 | -0.151 | 142 | 15.95 | 16.60 | 2 | 83 | 60.2% | -0.73 | 0.0179 | -0.153 |
| 2.49 | 3.05 | 10 | 917 | 62.4% | 0.26 | 0.0171 | -0.146 | 143 | 16.70 | 17.40 | 1 | 51 | 60.1% | -0.74 | 0.0174 | -0.148 |
| 2.46 | 2.72 | 20 | 158 | 61.8% | 0.25 | 0.0166 | -0.142 | 144 | 17.50 | 18.20 | 12 | 79 | 60.0% | -0.76 | 0.0169 | -0.144 |
| 2.08 | 2.52 | 34 | 288 | 61.9% | 0.23 | 0.0160 | -0.137 | 145 | 18.35 | 19.00 | 16 | 168 | 60.2% | -0.77 | 0.0163 | -0.139 |
| 2.10 | 2.34 | 23 | 89 | 61.9% | 0.22 | 0.0155 | -0.132 | 146 | 19.15 | 19.90 | 4 | 18 | 59.9% | -0.79 | 0.0158 | -0.135 |
| 1.93 | 2.24 | 10 | 89 | 62.3% | 0.20 | 0.0149 | -0.127 | 147 | 20.00 | 20.65 | 3 | 69 | 60.0% | -0.80 | 0.0152 | -0.130 |
| 1.59 | 2.02 | 7 | 278 | 62.1% | 0.19 | 0.0144 | -0.123 | 148 | 20.85 | 21.50 | 1 | 77 | 60.0% | -0.81 | 0.0147 | -0.125 |
| 1.63 | 1.91 | 34 | 96 | 62.3% | 0.18 | 0.0138 | -0.118 | 149 | 21.70 | 22.45 | 18 | 59.8% | -0.83 | 0.0141 | -0.121 | |
| 1.51 | 1.74 | 209 | 7,822 | 62.2% | 0.17 | 0.0132 | -0.113 | 150 | 22.55 | 23.25 | 178 | 130 | 59.9% | -0.84 | 0.0135 | -0.116 |
| 1.24 | 1.46 | 3 | 1,129 | 62.7% | 0.14 | 0.0118 | -0.102 | 152.5 | 24.80 | 25.45 | 10 | 200 | 59.9% | -0.86 | 0.0122 | -0.105 |
| 1.00 | 1.15 | 152 | 7,540 | 62.8% | 0.12 | 0.0105 | -0.091 | 155 | 27.05 | 28.50 | 2 | 138 | 59.3% | -0.89 | 0.0109 | -0.095 |
| 0.7800 | 1.03 | 30 | 329 | 63.2% | 0.10 | 0.0093 | -0.082 | 157.5 | 29.40 | 30.35 | 3 | 62.9% | -0.90 | 0.0096 | -0.085 | |
| 0.7200 | 0.8300 | 2,151 | 6,251 | 64.2% | 0.09 | 0.0082 | -0.073 | 160 | 31.75 | 32.45 | 24 | 19 | 60.2% | -0.92 | 0.0085 | -0.076 |
| 0.5600 | 0.6600 | 44 | 327 | 63.9% | 0.08 | 0.0072 | -0.065 | 162.5 | 34.15 | 35.05 | 3 | 36 | 64.0% | -0.93 | 0.0075 | -0.069 |
| 0.4900 | 0.6100 | 71 | 597 | 65.5% | 0.07 | 0.0063 | -0.058 | 165 | 36.55 | 38.05 | 2 | 38 | 57.4% | -0.95 | 0.0066 | -0.062 |
| 0.4100 | 0.4700 | 13 | 323 | 65.5% | 0.06 | 0.0056 | -0.052 | 167.5 | 39.00 | 39.90 | 35 | 64.6% | -0.95 | 0.0058 | -0.055 | |
| 0.3400 | 0.4600 | 53 | 1,725 | 67.1% | 0.05 | 0.0049 | -0.047 | 170 | 41.45 | 42.35 | 2 | 50 | 65.4% | -0.96 | 0.0051 | -0.050 |
| 0.2500 | 0.4200 | 33 | 324 | 70.3% | 0.04 | 0.0038 | -0.039 | 175 | 46.40 | 47.25 | 21 | 66.5% | -0.97 | 0.0039 | -0.040 | |
| 0.1500 | 0.3700 | 16 | 568 | 72.2% | 0.03 | 0.0031 | -0.033 | 180 | 50.55 | 53.00 | 2 | 55 | 63.2% | -0.98 | 0.0030 | -0.032 |
| 0.1400 | 0.3300 | 1 | 203 | 75.8% | 0.02 | 0.0025 | -0.028 | 185 | 55.50 | 58.25 | 8 | -0.99 | 0.0022 | -0.025 | ||
| 0.0700 | 0.2600 | 12 | 233 | 76.2% | 0.02 | 0.0020 | -0.024 | 190 | 60.45 | 63.30 | -0.99 | 0.0017 | -0.020 | |||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs