ORCL option chain Oracle Corporation

Expiration Cboe delayed options data · as of 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 ±12.9% (134.05–173.75) · ATM IV 79.3% · P/C open interest 0.63

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
73.75	74.55		32		1.00	0.0002	0.000	80	0.0100	0.1000	2	2,669	129.3%	-0.00	0.0002	-0.006
68.75	69.60		27		1.00	0.0002	0.000	85	0.0100	0.0300	40	2,383	106.4%	-0.00	0.0002	-0.008
63.75	64.60	90	327		1.00	0.0003	0.000	90	0.0200	0.0300	63	3,166	99.0%	-0.00	0.0003	-0.009
58.95	59.60	2	113	83.8%	1.00	0.0004	0.000	95	0.0300	0.1500	62	3,761	103.9%	-0.00	0.0004	-0.012
53.80	54.65	16	466		0.99	0.0006	0.000	100	0.0500	0.0600	394	6,382	88.4%	-0.01	0.0006	-0.015
48.85	49.70	5	196		0.99	0.0010	0.000	105	0.0800	0.1300	127	6,316	86.2%	-0.01	0.0010	-0.021
43.95	44.75	215	636	71.0%	0.98	0.0016	-0.009	110	0.1400	0.1600	258	8,562	81.0%	-0.02	0.0016	-0.031
39.05	39.90	471	3,688	73.1%	0.97	0.0026	-0.029	115	0.2500	0.3900	312	8,227	81.2%	-0.03	0.0026	-0.049
34.30	35.15	21	2,240	74.8%	0.95	0.0040	-0.059	120	0.4500	0.5100	943	18.1K	77.2%	-0.05	0.0040	-0.076
29.70	30.55	193	3,127	75.3%	0.92	0.0060	-0.099	125	0.8800	0.9400	685	18.2K	77.7%	-0.08	0.0060	-0.114
25.35	26.15	293	6,607	75.5%	0.88	0.0083	-0.147	130	1.47	1.65	2,018	11.9K	77.8%	-0.12	0.0083	-0.160
23.90	24.50		4	77.3%	0.86	0.0093	-0.167	132	1.73	2.08	32	188	77.9%	-0.14	0.0093	-0.179
22.85	23.70	1	18	75.8%	0.85	0.0097	-0.177	133	1.92	2.15	97	183	77.1%	-0.15	0.0098	-0.189
22.05	22.90	16	7	75.9%	0.84	0.0102	-0.188	134	2.10	2.40	61	113	77.3%	-0.16	0.0102	-0.199
21.30	21.95	86	10.3K	75.1%	0.82	0.0107	-0.198	135	2.40	2.66	1,683	7,227	78.1%	-0.18	0.0107	-0.208
20.55	21.30	1	4	76.1%	0.81	0.0111	-0.208	136	2.53	2.90	26	57	77.6%	-0.19	0.0112	-0.217
19.80	20.55	2	9	76.2%	0.80	0.0116	-0.217	137	2.85	3.15	25	152	78.1%	-0.20	0.0116	-0.227
19.05	19.80	1	10	76.2%	0.79	0.0120	-0.227	138	3.00	3.30	47	229	76.9%	-0.22	0.0121	-0.236
18.30	19.10	6	28	76.3%	0.77	0.0125	-0.236	139	3.25	3.55	38	135	76.7%	-0.23	0.0125	-0.245
17.60	18.35	639	9,774	76.2%	0.76	0.0129	-0.245	140	3.60	3.85	3,710	22.3K	77.2%	-0.24	0.0129	-0.253
16.95	17.70	22	110	76.7%	0.74	0.0133	-0.254	141	3.80	4.20	41	236	76.9%	-0.26	0.0133	-0.261
16.25	17.00	41	93	76.5%	0.73	0.0136	-0.262	142	4.15	4.65	186	4,872	77.7%	-0.27	0.0137	-0.269
15.60	16.35	37	119	76.7%	0.71	0.0140	-0.270	143	4.45	5.00	50	125	77.6%	-0.29	0.0140	-0.276
15.00	15.70	28	985	77.0%	0.70	0.0143	-0.277	144	4.85	5.20	124	307	77.2%	-0.30	0.0144	-0.283
14.40	14.90	809	12.2K	77.0%	0.68	0.0146	-0.284	145	5.25	5.70	791	11.3K	77.9%	-0.32	0.0147	-0.290
13.80	14.45	52	109	77.2%	0.67	0.0149	-0.290	146	5.60	6.15	40	276	78.0%	-0.33	0.0150	-0.296
13.30	13.85	62	157	77.6%	0.65	0.0152	-0.297	147	6.00	6.45	95	398	77.6%	-0.35	0.0152	-0.301
12.65	13.30	141	282	77.5%	0.64	0.0154	-0.302	148	6.45	6.85	149	1,288	77.7%	-0.37	0.0155	-0.307
12.10	12.75	29	661	77.6%	0.62	0.0156	-0.307	149	6.85	7.50	154	307	78.4%	-0.38	0.0157	-0.311
11.70	12.20	1,982	17.1K	78.2%	0.60	0.0158	-0.312	150	7.40	7.95	3,295	15.4K	78.8%	-0.40	0.0158	-0.315
10.35	10.95	443	665	78.2%	0.56	0.0160	-0.321	152.5	8.60	9.10	90	35	78.6%	-0.44	0.0161	-0.323
9.50	9.75	2,276	16.0K	79.5%	0.52	0.0161	-0.326	155	9.95	10.50	1,272	4,956	79.1%	-0.48	0.0162	-0.328
8.40	8.75	147	162	79.9%	0.48	0.0161	-0.329	157.5	11.35	12.05	11	32	79.7%	-0.52	0.0162	-0.329
7.50	7.85	4,347	21.2K	79.7%	0.45	0.0158	-0.328	160	12.90	13.65	147	6,489	80.3%	-0.56	0.0159	-0.327
6.40	6.90	503	322	79.7%	0.41	0.0154	-0.325	162.5	14.55	15.05		8	79.7%	-0.59	0.0155	-0.323
5.80	6.05	2,846	17.1K	80.5%	0.37	0.0150	-0.319	165	16.25	17.05	39	9,643	81.2%	-0.63	0.0151	-0.315
4.95	5.45	265	547	80.7%	0.34	0.0144	-0.310	167.5	18.05	18.85	6	345	81.5%	-0.66	0.0145	-0.306
4.50	4.85	3,313	14.0K	81.9%	0.31	0.0138	-0.300	170	19.90	20.80	392	6,389	82.1%	-0.69	0.0139	-0.295
3.50	3.75	2,822	14.3K	82.8%	0.26	0.0124	-0.275	175	23.85	24.75	47	6,813	82.9%	-0.75	0.0125	-0.267
2.72	2.90	2,474	25.6K	83.7%	0.21	0.0109	-0.246	180	28.15	29.00	67	8,612	84.9%	-0.80	0.0110	-0.236
2.00	2.25	1,288	8,638	84.1%	0.17	0.0095	-0.216	185	32.40	33.40	159	3,651	85.4%	-0.84	0.0096	-0.204
1.61	1.72	1,056	22.0K	85.5%	0.13	0.0081	-0.188	190	37.00	37.95	39	5,688	87.4%	-0.87	0.0082	-0.173
1.19	1.36	735	9,595	86.3%	0.11	0.0068	-0.162	195	41.55	42.60	11	4,175	88.2%	-0.90	0.0069	-0.144
0.9800	1.06	7,007	35.8K	88.0%	0.09	0.0058	-0.140	200	46.30	47.35	120	6,532	90.1%	-0.92	0.0058	-0.119
0.6000	0.6500	604	8,114	90.3%	0.06	0.0041	-0.104	210	55.90	56.95	10	4,522	92.6%	-0.95	0.0041	-0.077
0.3600	0.4400	876	9,494	93.0%	0.04	0.0029	-0.077	220	65.70	66.75	40	2,327	96.5%	-0.97	0.0032	-0.045
0.2300	0.3300	1,928	6,742	96.6%	0.03	0.0021	-0.059	230	75.60	76.60		553	100.2%	-0.98	0.0026	-0.027

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 18, 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 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy