Options Chain for ORACLE CORP COM (ORCL) - $121.38 as of 7/20/2026 8:37:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.45 | 60.10 | 58.78 | % | 0.90 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.02 | 7/20/2026 3:59:53 PM EST | |||
| 70.00 | 52.95 | 55.70 | 54.33 | 60.00 | 0.00 | 0.00% | 0.78 | 0 | 53 | 0.81 | 0.93 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 75.00 | 48.85 | 51.85 | 50.35 | 112.20 | 0.00 | 0.00% | 0.67 | 0 | 30 | 0.80 | 0.91 | 0.00 | -0.04 | 5/6/2026 | 7/20/2026 3:59:53 PM EST |
| 80.00 | 44.65 | 47.35 | 46.00 | 46.92 | -3.08 | -6.16% | 0.57 | 33 | 41 | 0.76 | 0.89 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 85.00 | 40.95 | 43.45 | 42.20 | 42.37 | -6.13 | -12.64% | 0.50 | 1 | 16 | 0.75 | 0.86 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 90.00 | 37.15 | 39.55 | 38.35 | 39.12 | -8.18 | -17.30% | 0.43 | 1 | 43 | 0.75 | 0.83 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 95.00 | 34.00 | 36.05 | 35.03 | 52.05 | 0.00 | 0.00% | 0.37 | 0 | 44 | 0.74 | 0.79 | 0.01 | -0.06 | 7/10/2026 | 7/20/2026 3:59:53 PM EST |
| 100.00 | 30.50 | 32.80 | 31.65 | 31.95 | -2.85 | -8.19% | 0.32 | 11 | 117 | 0.72 | 0.76 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 105.00 | 28.00 | 29.25 | 28.63 | 30.50 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.72 | 0.72 | 0.01 | -0.07 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 110.00 | 25.10 | 26.10 | 25.60 | 26.50 | -1.51 | -5.40% | 0.23 | 11 | 99 | 0.70 | 0.68 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 115.00 | 22.55 | 23.15 | 22.85 | 24.15 | -1.13 | -4.47% | 0.20 | 58 | 69 | 0.69 | 0.64 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 120.00 | 20.35 | 20.70 | 20.53 | 21.75 | -2.00 | -8.43% | 0.17 | 73 | 252 | 0.70 | 0.60 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 125.00 | 18.20 | 18.75 | 18.48 | 18.45 | -2.85 | -13.38% | 0.15 | 216 | 205 | 0.69 | 0.56 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 130.00 | 16.35 | 17.20 | 16.78 | 17.33 | -1.42 | -7.58% | 0.13 | 626 | 1,308 | 0.70 | 0.52 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 135.00 | 14.25 | 15.60 | 14.93 | 14.95 | -2.60 | -14.82% | 0.11 | 108 | 579 | 0.70 | 0.49 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 140.00 | 12.90 | 14.05 | 13.48 | 13.90 | -1.55 | -10.04% | 0.10 | 335 | 1,122 | 0.70 | 0.45 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 145.00 | 11.55 | 12.65 | 12.10 | 11.80 | -2.45 | -17.20% | 0.08 | 111 | 434 | 0.70 | 0.42 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 150.00 | 10.40 | 10.90 | 10.65 | 10.60 | -1.60 | -13.12% | 0.07 | 579 | 1,990 | 0.69 | 0.38 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 155.00 | 9.10 | 10.05 | 9.58 | 9.65 | -1.80 | -15.73% | 0.06 | 25 | 536 | 0.69 | 0.35 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 160.00 | 8.25 | 8.60 | 8.43 | 8.35 | -1.60 | -16.08% | 0.05 | 885 | 1,535 | 0.69 | 0.33 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 165.00 | 7.25 | 8.25 | 7.75 | 8.00 | -1.00 | -11.12% | 0.05 | 44 | 267 | 0.70 | 0.30 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 170.00 | 6.35 | 7.25 | 6.80 | 6.80 | -1.22 | -15.22% | 0.04 | 11 | 2,757 | 0.69 | 0.27 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 175.00 | 5.80 | 6.75 | 6.28 | 6.35 | -0.65 | -9.29% | 0.04 | 152 | 644 | 0.70 | 0.25 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 180.00 | 5.00 | 6.15 | 5.58 | 5.50 | -0.96 | -14.87% | 0.03 | 294 | 3,172 | 0.70 | 0.23 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 185.00 | 4.40 | 5.45 | 4.93 | 4.98 | -0.83 | -14.29% | 0.03 | 24 | 1,152 | 0.70 | 0.21 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 190.00 | 4.10 | 5.10 | 4.60 | 4.53 | -0.77 | -14.53% | 0.02 | 16 | 558 | 0.71 | 0.20 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 195.00 | 3.65 | 4.50 | 4.08 | 3.90 | -0.95 | -19.59% | 0.02 | 126 | 936 | 0.71 | 0.18 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 200.00 | 3.25 | 3.75 | 3.50 | 3.55 | -0.75 | -17.45% | 0.02 | 351 | 2,769 | 0.70 | 0.17 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 210.00 | 2.70 | 3.10 | 2.90 | 3.07 | -0.43 | -12.29% | 0.01 | 38 | 791 | 0.71 | 0.14 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 220.00 | 2.35 | 2.65 | 2.50 | 2.56 | -0.41 | -13.81% | 0.01 | 84 | 907 | 0.72 | 0.12 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 230.00 | 1.98 | 2.25 | 2.12 | 2.04 | -0.40 | -16.40% | 0.01 | 1,198 | 3,298 | 0.73 | 0.10 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 240.00 | 1.66 | 1.84 | 1.75 | 1.84 | -0.26 | -12.39% | 0.01 | 9 | 1,435 | 0.74 | 0.09 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 250.00 | 1.41 | 1.64 | 1.53 | 1.50 | -0.27 | -15.26% | 0.01 | 470 | 5,632 | 0.74 | 0.07 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 260.00 | 1.20 | 1.34 | 1.27 | 1.20 | -0.34 | -22.08% | 0.00 | 2 | 5,021 | 0.74 | 0.06 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 270.00 | 1.05 | 1.37 | 1.21 | 1.20 | -0.16 | -11.77% | 0.00 | 3 | 770 | 0.77 | 0.05 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 280.00 | 0.90 | 1.09 | 1.00 | 1.03 | -0.17 | -14.17% | 0.00 | 12 | 1,727 | 0.76 | 0.05 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 290.00 | 0.59 | 1.14 | 0.87 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.76 | 0.04 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 300.00 | 0.70 | 1.05 | 0.88 | 0.86 | -0.08 | -8.52% | 0.00 | 34 | 1,627 | 0.80 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 310.00 | 0.37 | 0.94 | 0.66 | 0.80 | -0.25 | -23.81% | 0.00 | 3 | 115 | 0.77 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 320.00 | 0.39 | 0.82 | 0.61 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.80 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 330.00 | 0.10 | 0.82 | 0.46 | 0.60 | -0.02 | -3.23% | 0.00 | 1 | 401 | 0.75 | 0.03 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 340.00 | 0.30 | 0.84 | 0.57 | 0.50 | -0.06 | -10.72% | 0.00 | 2 | 261 | 0.82 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 350.00 | 0.46 | 0.74 | 0.60 | 0.50 | -0.04 | -7.41% | 0.00 | 1 | 243 | 0.85 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 360.00 | 0.20 | 0.65 | 0.43 | 0.44 | -0.07 | -13.73% | 0.00 | 2 | 355 | 0.82 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 370.00 | 0.21 | 0.73 | 0.47 | 0.45 | +0.03 | +7.15% | 0.00 | 1 | 1,241 | 0.83 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.85 | 1.35 | 1.10 | 1.30 | % | 0.02 | 33 | 0 | 0.73 | -0.05 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 70.00 | 1.60 | 2.00 | 1.80 | 1.77 | +0.27 | +18.00% | 0.03 | 467 | 1,378 | 0.75 | -0.07 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 75.00 | 2.33 | 2.88 | 2.61 | 2.51 | +0.42 | +20.10% | 0.03 | 52 | 468 | 0.74 | -0.09 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 80.00 | 2.95 | 3.60 | 3.28 | 3.15 | +0.36 | +12.91% | 0.04 | 15 | 1,165 | 0.73 | -0.11 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 85.00 | 4.30 | 4.80 | 4.55 | 4.54 | +1.09 | +31.60% | 0.05 | 9 | 205 | 0.73 | -0.14 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 90.00 | 5.30 | 6.05 | 5.68 | 5.62 | +0.92 | +19.58% | 0.06 | 1,117 | 3,240 | 0.72 | -0.17 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 95.00 | 6.95 | 7.50 | 7.23 | 7.20 | +1.25 | +21.01% | 0.08 | 20 | 462 | 0.72 | -0.21 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 100.00 | 8.65 | 9.15 | 8.90 | 8.90 | +1.25 | +16.34% | 0.09 | 365 | 970 | 0.71 | -0.24 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 105.00 | 10.55 | 10.90 | 10.73 | 10.80 | +1.52 | +16.38% | 0.10 | 44 | 1,032 | 0.70 | -0.28 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 110.00 | 12.65 | 13.10 | 12.88 | 12.86 | +1.63 | +14.52% | 0.12 | 67 | 4,402 | 0.70 | -0.32 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 115.00 | 15.10 | 15.40 | 15.25 | 15.22 | +1.79 | +13.33% | 0.13 | 1,171 | 3,597 | 0.70 | -0.36 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 120.00 | 17.80 | 18.10 | 17.95 | 17.79 | +2.14 | +13.68% | 0.15 | 76 | 4,057 | 0.70 | -0.40 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 125.00 | 20.60 | 21.25 | 20.93 | 20.54 | +1.89 | +10.14% | 0.17 | 48 | 3,473 | 0.70 | -0.44 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 130.00 | 23.60 | 24.00 | 23.80 | 23.33 | +2.12 | +10.00% | 0.18 | 44 | 2,997 | 0.70 | -0.48 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 135.00 | 26.80 | 27.40 | 27.10 | 26.89 | +2.64 | +10.89% | 0.20 | 13 | 1,694 | 0.70 | -0.51 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 140.00 | 29.40 | 31.10 | 30.25 | 29.22 | +1.71 | +6.22% | 0.22 | 4 | 4,638 | 0.69 | -0.55 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 145.00 | 32.90 | 34.35 | 33.63 | 33.10 | +3.26 | +10.93% | 0.23 | 17 | 1,479 | 0.68 | -0.58 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 150.00 | 37.40 | 38.35 | 37.88 | 37.15 | +2.38 | +6.85% | 0.25 | 6 | 2,159 | 0.70 | -0.62 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 155.00 | 40.20 | 41.95 | 41.08 | 40.15 | +3.10 | +8.37% | 0.27 | 20 | 1,807 | 0.68 | -0.65 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 160.00 | 44.25 | 45.75 | 45.00 | 44.35 | +2.58 | +6.18% | 0.28 | 43 | 1,882 | 0.68 | -0.67 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 165.00 | 48.00 | 50.00 | 49.00 | 48.66 | +3.96 | +8.86% | 0.30 | 5 | 1,265 | 0.68 | -0.70 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 170.00 | 52.25 | 54.25 | 53.25 | 52.62 | +2.70 | +5.41% | 0.31 | 8 | 4,329 | 0.68 | -0.73 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 175.00 | 56.35 | 58.70 | 57.53 | 53.43 | 0.00 | 0.00% | 0.33 | 0 | 930 | 0.68 | -0.75 | 0.01 | -0.07 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 180.00 | 60.70 | 63.20 | 61.95 | 60.87 | +3.91 | +6.87% | 0.34 | 3 | 1,641 | 0.68 | -0.77 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 185.00 | 65.10 | 67.40 | 66.25 | 65.66 | +3.72 | +6.01% | 0.36 | 19 | 1,169 | 0.67 | -0.79 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 190.00 | 69.65 | 71.55 | 70.60 | 67.51 | 0.00 | 0.00% | 0.37 | 0 | 2,111 | 0.66 | -0.80 | 0.01 | -0.06 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 195.00 | 74.25 | 76.75 | 75.50 | 75.50 | +5.63 | +8.06% | 0.39 | 5 | 235 | 0.66 | -0.82 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 200.00 | 79.80 | 81.85 | 80.83 | 79.86 | +3.56 | +4.67% | 0.40 | 3 | 1,512 | 0.73 | -0.83 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 210.00 | 88.30 | 90.65 | 89.48 | 83.67 | 0.00 | 0.00% | 0.43 | 0 | 1,212 | 0.77 | -0.86 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 220.00 | 97.35 | 100.75 | 99.05 | 98.48 | +1.76 | +1.82% | 0.45 | 20 | 587 | 0.83 | -0.88 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 230.00 | 107.10 | 110.05 | 108.58 | 103.17 | 0.00 | 0.00% | 0.47 | 0 | 292 | 0.82 | -0.90 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 240.00 | 117.40 | 119.65 | 118.53 | 112.87 | 0.00 | 0.00% | 0.49 | 0 | 87 | 0.83 | -0.91 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 250.00 | 127.20 | 129.85 | 128.53 | 125.30 | +2.68 | +2.19% | 0.51 | 1 | 281 | 0.89 | -0.93 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 260.00 | 136.60 | 140.00 | 138.30 | 132.90 | 0.00 | 0.00% | 0.53 | 0 | 24 | 0.85 | -0.94 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 270.00 | 146.55 | 150.50 | 148.53 | 126.85 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.94 | -0.95 | 0.00 | -0.02 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 280.00 | 156.50 | 160.50 | 158.50 | 156.57 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.97 | -0.95 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 290.00 | 166.50 | 170.45 | 168.48 | 87.33 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.02 | 6/5/2026 | 7/20/2026 3:59:53 PM EST |
| 300.00 | 176.50 | 180.40 | 178.45 | 171.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.02 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 310.00 | 186.50 | 190.45 | 188.48 | 170.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.02 | 7/10/2026 | 7/20/2026 3:59:53 PM EST |
| 320.00 | 196.50 | 200.45 | 198.48 | 99.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.01 | 6/4/2026 | 7/20/2026 3:59:53 PM EST |
| 330.00 | 206.50 | 210.50 | 208.50 | 102.85 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.01 | 6/1/2026 | 7/20/2026 3:59:53 PM EST |
| 340.00 | 216.50 | 220.40 | 218.45 | % | 0.64 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 7/20/2026 3:59:53 PM EST | |||
| 350.00 | 226.50 | 230.40 | 228.45 | 128.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 6/3/2026 | 7/20/2026 3:59:53 PM EST |
| 360.00 | 236.50 | 240.45 | 238.48 | 207.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 6/25/2026 | 7/20/2026 3:59:53 PM EST |
| 370.00 | 246.50 | 250.45 | 248.48 | % | 0.67 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:53 PM EST |