Options Chain for ORACLE CORP COM (ORCL) - $126.41 as of 7/20/2026 11:58:55 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.15 | 55.35 | 53.75 | 54.60 | -3.40 | -5.87% | 0.77 | 2 | 57 | 0.88 | 0.95 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 75.00 | 47.60 | 50.90 | 49.25 | 59.00 | 0.00 | 0.00% | 0.66 | 0 | 5 | 0.80 | 0.93 | 0.00 | -0.04 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 80.00 | 43.80 | 46.55 | 45.18 | 48.46 | 0.00 | 0.00% | 0.56 | 0 | 14 | 0.82 | 0.90 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 85.00 | 39.25 | 42.35 | 40.80 | 40.86 | -7.54 | -15.58% | 0.48 | 1 | 51 | 0.81 | 0.88 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 90.00 | 35.10 | 38.40 | 36.75 | 41.87 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.76 | 0.85 | 0.01 | -0.07 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 95.00 | 32.10 | 34.65 | 33.38 | 36.77 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.78 | 0.81 | 0.01 | -0.07 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 100.00 | 28.85 | 29.55 | 29.20 | 30.00 | -3.13 | -9.45% | 0.29 | 33 | 356 | 0.72 | 0.77 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 105.00 | 25.35 | 26.75 | 26.05 | 30.55 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.73 | 0.73 | 0.01 | -0.09 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 110.00 | 22.65 | 23.80 | 23.23 | 23.04 | -3.83 | -14.26% | 0.21 | 20 | 104 | 0.73 | 0.68 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 115.00 | 19.50 | 21.30 | 20.40 | 21.35 | +0.80 | +3.90% | 0.18 | 7 | 34 | 0.72 | 0.64 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 120.00 | 17.75 | 18.10 | 17.93 | 17.95 | -2.95 | -14.12% | 0.15 | 690 | 631 | 0.71 | 0.59 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 125.00 | 15.50 | 15.90 | 15.70 | 15.80 | -2.60 | -14.13% | 0.13 | 248 | 367 | 0.71 | 0.55 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 130.00 | 13.55 | 14.40 | 13.98 | 13.76 | -2.59 | -15.85% | 0.11 | 229 | 1,572 | 0.72 | 0.50 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 135.00 | 11.80 | 12.50 | 12.15 | 12.00 | -2.38 | -16.56% | 0.09 | 55 | 710 | 0.72 | 0.46 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 140.00 | 10.35 | 10.80 | 10.58 | 10.50 | -2.10 | -16.67% | 0.08 | 973 | 6,165 | 0.71 | 0.42 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 145.00 | 9.00 | 9.75 | 9.38 | 9.30 | -1.90 | -16.97% | 0.06 | 47 | 1,067 | 0.72 | 0.38 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 150.00 | 7.85 | 8.25 | 8.05 | 8.00 | -1.63 | -16.93% | 0.05 | 493 | 3,611 | 0.71 | 0.34 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 155.00 | 6.30 | 7.65 | 6.98 | 7.06 | -1.29 | -15.45% | 0.05 | 10 | 687 | 0.71 | 0.31 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 160.00 | 5.80 | 6.70 | 6.25 | 6.38 | -0.92 | -12.61% | 0.04 | 194 | 1,257 | 0.72 | 0.28 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 165.00 | 4.95 | 5.95 | 5.45 | 5.45 | -1.00 | -15.51% | 0.03 | 86 | 744 | 0.72 | 0.25 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 170.00 | 4.55 | 5.00 | 4.78 | 4.65 | -1.03 | -18.14% | 0.03 | 66 | 2,018 | 0.72 | 0.23 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 175.00 | 3.75 | 4.55 | 4.15 | 4.16 | -0.72 | -14.76% | 0.02 | 419 | 2,219 | 0.72 | 0.20 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 180.00 | 3.40 | 3.90 | 3.65 | 3.60 | -0.70 | -16.28% | 0.02 | 339 | 4,706 | 0.72 | 0.18 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 185.00 | 2.88 | 3.50 | 3.19 | 3.22 | -0.58 | -15.27% | 0.02 | 375 | 1,297 | 0.73 | 0.17 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 190.00 | 2.50 | 3.20 | 2.85 | 2.88 | -0.49 | -14.54% | 0.02 | 29 | 903 | 0.73 | 0.15 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 195.00 | 2.20 | 2.61 | 2.41 | 2.40 | -0.60 | -20.00% | 0.01 | 86 | 1,449 | 0.73 | 0.14 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 200.00 | 2.10 | 2.25 | 2.18 | 2.13 | -0.57 | -21.12% | 0.01 | 2,557 | 6,746 | 0.73 | 0.12 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 210.00 | 1.58 | 1.89 | 1.74 | 1.79 | -0.35 | -16.36% | 0.01 | 438 | 1,906 | 0.74 | 0.10 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 220.00 | 1.32 | 1.54 | 1.43 | 1.42 | -0.37 | -20.67% | 0.01 | 99 | 3,320 | 0.75 | 0.09 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 230.00 | 1.10 | 1.28 | 1.19 | 1.24 | -0.21 | -14.49% | 0.01 | 39 | 3,785 | 0.77 | 0.07 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 240.00 | 0.88 | 1.17 | 1.03 | 0.98 | -0.27 | -21.60% | 0.00 | 72 | 2,784 | 0.78 | 0.06 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 250.00 | 0.80 | 1.03 | 0.92 | 0.83 | -0.17 | -17.00% | 0.00 | 241 | 6,381 | 0.80 | 0.05 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 260.00 | 0.70 | 1.07 | 0.89 | 0.80 | -0.04 | -4.77% | 0.00 | 20 | 1,091 | 0.83 | 0.04 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 270.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.20 | -25.00% | 0.00 | 6 | 1,741 | 0.82 | 0.04 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 280.00 | 0.36 | 0.80 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 0.83 | 0.03 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 290.00 | 0.37 | 0.76 | 0.57 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.85 | 0.03 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 300.00 | 0.48 | 0.57 | 0.53 | 0.48 | -0.09 | -15.79% | 0.00 | 67 | 3,592 | 0.88 | 0.02 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 310.00 | 0.01 | 1.19 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.88 | 0.02 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 320.00 | 0.05 | 0.95 | 0.50 | 0.31 | -0.14 | -31.12% | 0.00 | 12 | 364 | 0.86 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.71 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 2 | 2,550 | 0.99 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 340.00 | 0.01 | 0.70 | 0.36 | 0.20 | -0.19 | -48.72% | 0.00 | 2 | 102 | 0.83 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 350.00 | 0.30 | 0.57 | 0.44 | 0.31 | -0.07 | -18.43% | 0.00 | 1 | 214 | 0.96 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 0.97 | 0.49 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.11 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 1.04 | 1.20 | 1.12 | 1.20 | +0.30 | +33.34% | 0.02 | 22 | 178 | 0.79 | -0.05 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 75.00 | 1.42 | 1.76 | 1.59 | 1.56 | +0.24 | +18.19% | 0.02 | 5 | 65 | 0.77 | -0.07 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 80.00 | 2.18 | 2.51 | 2.35 | 2.22 | +0.44 | +24.72% | 0.03 | 1,908 | 238 | 0.77 | -0.10 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 85.00 | 2.66 | 3.40 | 3.03 | 2.99 | +0.67 | +28.88% | 0.04 | 57 | 1,503 | 0.75 | -0.12 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 90.00 | 3.75 | 4.40 | 4.08 | 3.90 | +0.55 | +16.42% | 0.05 | 25 | 3,981 | 0.74 | -0.15 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 95.00 | 5.15 | 5.65 | 5.40 | 5.35 | +0.75 | +16.31% | 0.06 | 263 | 441 | 0.74 | -0.19 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 100.00 | 6.60 | 7.25 | 6.93 | 6.62 | +0.87 | +15.13% | 0.07 | 85 | 769 | 0.73 | -0.23 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 105.00 | 8.35 | 8.75 | 8.55 | 8.25 | +0.85 | +11.49% | 0.08 | 71 | 1,210 | 0.72 | -0.27 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 110.00 | 10.55 | 11.00 | 10.78 | 10.66 | +1.60 | +17.66% | 0.10 | 51 | 3,795 | 0.72 | -0.32 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 115.00 | 12.85 | 13.15 | 13.00 | 13.00 | +2.00 | +18.19% | 0.11 | 225 | 2,320 | 0.72 | -0.36 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 120.00 | 15.05 | 15.60 | 15.33 | 15.50 | +2.19 | +16.46% | 0.13 | 986 | 6,450 | 0.71 | -0.41 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 125.00 | 17.90 | 18.75 | 18.33 | 17.50 | +1.55 | +9.72% | 0.15 | 90 | 2,514 | 0.72 | -0.45 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 130.00 | 20.85 | 21.75 | 21.30 | 21.41 | +2.75 | +14.74% | 0.16 | 168 | 5,063 | 0.72 | -0.50 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 135.00 | 24.40 | 25.10 | 24.75 | 24.10 | +1.98 | +8.96% | 0.18 | 202 | 4,359 | 0.72 | -0.54 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 140.00 | 27.85 | 28.75 | 28.30 | 27.89 | +3.04 | +12.24% | 0.20 | 727 | 4,257 | 0.71 | -0.58 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 145.00 | 31.15 | 32.20 | 31.68 | 30.97 | +2.77 | +9.83% | 0.22 | 17 | 1,950 | 0.71 | -0.62 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 150.00 | 34.40 | 36.15 | 35.28 | 34.61 | +4.06 | +13.29% | 0.24 | 82 | 2,203 | 0.70 | -0.66 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 155.00 | 38.20 | 40.25 | 39.23 | 38.20 | +1.94 | +5.35% | 0.25 | 3 | 2,602 | 0.69 | -0.69 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 160.00 | 42.20 | 44.45 | 43.33 | 42.91 | +2.97 | +7.44% | 0.27 | 14 | 3,183 | 0.68 | -0.72 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 165.00 | 46.35 | 48.35 | 47.35 | 42.95 | 0.00 | 0.00% | 0.29 | 0 | 1,611 | 0.68 | -0.75 | 0.01 | -0.08 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 170.00 | 51.60 | 52.90 | 52.25 | 51.41 | +3.73 | +7.83% | 0.31 | 11 | 3,072 | 0.72 | -0.77 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 175.00 | 54.95 | 57.15 | 56.05 | 55.50 | +3.15 | +6.02% | 0.32 | 1 | 2,535 | 0.68 | -0.80 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 180.00 | 58.80 | 62.25 | 60.53 | 60.38 | +3.78 | +6.68% | 0.34 | 40 | 3,805 | 0.64 | -0.82 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 185.00 | 63.40 | 66.25 | 64.83 | 64.59 | +3.24 | +5.29% | 0.35 | 15 | 1,010 | 0.77 | -0.83 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 190.00 | 68.05 | 71.15 | 69.60 | 68.50 | 0.00 | 0.00% | 0.37 | 0 | 3,167 | 0.77 | -0.85 | 0.01 | -0.06 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 195.00 | 72.75 | 75.85 | 74.30 | 69.20 | 0.00 | 0.00% | 0.38 | 0 | 1,475 | 0.76 | -0.86 | 0.00 | -0.06 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 200.00 | 77.45 | 80.85 | 79.15 | 79.10 | +3.67 | +4.87% | 0.40 | 9 | 1,638 | 0.76 | -0.88 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 210.00 | 87.10 | 90.15 | 88.63 | 87.23 | 0.00 | 0.00% | 0.42 | 0 | 358 | 0.83 | -0.90 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 220.00 | 96.85 | 100.20 | 98.53 | 98.70 | +4.23 | +4.48% | 0.45 | 16 | 1,231 | 0.88 | -0.91 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 230.00 | 106.70 | 109.85 | 108.28 | 108.15 | +7.79 | +7.77% | 0.47 | 10 | 351 | 0.89 | -0.93 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 240.00 | 116.55 | 120.00 | 118.28 | 113.28 | 0.00 | 0.00% | 0.49 | 0 | 524 | 0.86 | -0.94 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 250.00 | 126.50 | 130.50 | 128.50 | 124.39 | 0.00 | 0.00% | 0.51 | 0 | 167 | 0.96 | -0.95 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 260.00 | 136.50 | 140.40 | 138.45 | 137.16 | +8.20 | +6.36% | 0.53 | 2 | 7 | 1.00 | -0.96 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 270.00 | 146.50 | 149.95 | 148.23 | 126.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.02 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 280.00 | 156.50 | 159.95 | 158.23 | 126.73 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.02 | 6/25/2026 | 7/20/2026 3:59:53 PM EST |
| 290.00 | 166.55 | 170.50 | 168.53 | 75.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.02 | 6/3/2026 | 7/20/2026 3:59:53 PM EST |
| 300.00 | 176.50 | 180.50 | 178.50 | 156.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.02 | 7/6/2026 | 7/20/2026 3:59:53 PM EST |
| 310.00 | 186.50 | 190.50 | 188.50 | 82.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 6/1/2026 | 7/20/2026 3:59:53 PM EST |
| 320.00 | 196.50 | 200.50 | 198.50 | 100.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 6/3/2026 | 7/20/2026 3:59:53 PM EST |
| 330.00 | 206.50 | 210.50 | 208.50 | 124.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 7/20/2026 3:59:53 PM EST |
| 340.00 | 216.50 | 220.50 | 218.50 | % | 0.64 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:53 PM EST | |||
| 350.00 | 226.50 | 230.40 | 228.45 | 143.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 6/9/2026 | 7/20/2026 3:59:53 PM EST |
| 360.00 | 236.50 | 240.50 | 238.50 | % | 0.66 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 370.00 | 246.55 | 250.50 | 248.53 | % | 0.67 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST |