Options Chain for ORACLE CORP COM (ORCL) - $123.86 as of 11/5/2026 6:04:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 111.00 | 14.25 | 14.85 | 14.55 | 14.00 | % | 0.13 | 3 | 0 | 0.73 | 0.62 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 112.00 | 13.75 | 14.30 | 14.03 | 13.65 | % | 0.13 | 1 | 0 | 0.72 | 0.60 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 113.00 | 13.20 | 13.70 | 13.45 | % | 0.12 | 0 | 0 | 0.72 | 0.59 | 0.01 | -0.13 | 11/5/2026 4:00:01 PM EST | |||
| 114.00 | 12.70 | 13.25 | 12.98 | 13.50 | % | 0.11 | 4 | 0 | 0.72 | 0.58 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 115.00 | 12.20 | 12.70 | 12.45 | 12.98 | % | 0.11 | 65 | 0 | 0.72 | 0.56 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 116.00 | 11.70 | 12.20 | 11.95 | 12.48 | % | 0.10 | 1 | 0 | 0.72 | 0.55 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 117.00 | 11.25 | 11.70 | 11.48 | 11.45 | % | 0.10 | 3 | 0 | 0.71 | 0.54 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 118.00 | 10.80 | 11.20 | 11.00 | 9.65 | % | 0.09 | 2 | 0 | 0.71 | 0.52 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 119.00 | 10.30 | 10.80 | 10.55 | 12.24 | % | 0.09 | 10 | 0 | 0.71 | 0.51 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 120.00 | 9.90 | 10.30 | 10.10 | % | 0.08 | 0 | 0 | 0.71 | 0.50 | 0.01 | -0.13 | 11/5/2026 4:00:01 PM EST | |||
| 121.00 | 9.45 | 9.95 | 9.70 | % | 0.08 | 0 | 0 | 0.70 | 0.48 | 0.01 | -0.13 | 11/5/2026 4:00:01 PM EST | |||
| 122.00 | 9.10 | 9.65 | 9.38 | 9.15 | % | 0.08 | 1 | 0 | 0.71 | 0.47 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 123.00 | 8.65 | 9.15 | 8.90 | 9.70 | % | 0.07 | 2 | 0 | 0.70 | 0.46 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 124.00 | 8.30 | 8.70 | 8.50 | 9.75 | % | 0.07 | 1 | 0 | 0.70 | 0.44 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 125.00 | 7.95 | 8.30 | 8.13 | 8.19 | % | 0.07 | 7 | 0 | 0.70 | 0.43 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 126.00 | 7.55 | 7.95 | 7.75 | 8.20 | % | 0.06 | 2 | 0 | 0.69 | 0.42 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 127.00 | 7.25 | 7.60 | 7.43 | % | 0.06 | 0 | 0 | 0.69 | 0.41 | 0.01 | -0.12 | 11/5/2026 4:00:01 PM EST | |||
| 128.00 | 6.95 | 7.35 | 7.15 | 7.40 | % | 0.06 | 1 | 0 | 0.69 | 0.39 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 129.00 | 6.55 | 6.95 | 6.75 | 6.00 | % | 0.05 | 30 | 0 | 0.69 | 0.38 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 130.00 | 6.20 | 6.65 | 6.43 | 6.66 | % | 0.05 | 9 | 0 | 0.69 | 0.37 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 131.00 | 6.00 | 6.35 | 6.18 | % | 0.05 | 0 | 0 | 0.69 | 0.36 | 0.01 | -0.12 | 11/5/2026 4:00:01 PM EST | |||
| 132.00 | 5.70 | 6.05 | 5.88 | 5.95 | % | 0.04 | 6 | 0 | 0.68 | 0.35 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 133.00 | 5.40 | 5.75 | 5.58 | % | 0.04 | 0 | 0 | 0.68 | 0.33 | 0.01 | -0.11 | 11/5/2026 4:00:01 PM EST | |||
| 134.00 | 5.20 | 5.50 | 5.35 | 6.15 | % | 0.04 | 30 | 0 | 0.68 | 0.32 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 135.00 | 4.95 | 5.40 | 5.18 | 5.06 | % | 0.04 | 7 | 0 | 0.69 | 0.31 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 136.00 | 4.75 | 5.15 | 4.95 | 4.50 | % | 0.04 | 1 | 0 | 0.69 | 0.30 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 137.00 | 4.50 | 4.80 | 4.65 | 4.95 | % | 0.03 | 4 | 0 | 0.68 | 0.29 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 138.00 | 4.30 | 4.70 | 4.50 | 4.40 | % | 0.03 | 1 | 0 | 0.68 | 0.28 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 139.00 | 4.10 | 4.35 | 4.23 | 4.15 | % | 0.03 | 5 | 0 | 0.68 | 0.27 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 111.00 | 9.65 | 10.05 | 9.85 | 9.36 | % | 0.09 | 109 | 0 | 0.73 | -0.38 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 112.00 | 10.10 | 10.50 | 10.30 | 10.15 | % | 0.09 | 6 | 0 | 0.73 | -0.40 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 113.00 | 10.60 | 10.95 | 10.78 | 10.65 | % | 0.10 | 9 | 0 | 0.73 | -0.41 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 114.00 | 11.05 | 11.45 | 11.25 | % | 0.10 | 0 | 0 | 0.73 | -0.42 | 0.01 | -0.13 | 11/5/2026 4:00:01 PM EST | |||
| 115.00 | 11.55 | 11.95 | 11.75 | 11.30 | % | 0.10 | 30 | 0 | 0.72 | -0.44 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 116.00 | 12.05 | 12.55 | 12.30 | 12.01 | % | 0.11 | 10 | 0 | 0.72 | -0.45 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 117.00 | 12.55 | 13.05 | 12.80 | 11.08 | % | 0.11 | 1 | 0 | 0.72 | -0.46 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 118.00 | 13.10 | 13.60 | 13.35 | 13.45 | % | 0.11 | 2 | 0 | 0.72 | -0.48 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 119.00 | 13.40 | 14.15 | 13.78 | 14.57 | % | 0.12 | 2 | 0 | 0.72 | -0.49 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 120.00 | 14.15 | 14.70 | 14.43 | 14.58 | % | 0.12 | 120 | 0 | 0.71 | -0.50 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 121.00 | 14.55 | 15.25 | 14.90 | 14.68 | % | 0.12 | 1 | 0 | 0.71 | -0.52 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 122.00 | 15.35 | 15.90 | 15.63 | 15.90 | % | 0.13 | 1 | 0 | 0.71 | -0.53 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 123.00 | 15.70 | 16.50 | 16.10 | 16.40 | % | 0.13 | 4 | 0 | 0.70 | -0.54 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 124.00 | 16.55 | 17.10 | 16.83 | 16.90 | % | 0.14 | 3 | 0 | 0.70 | -0.56 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 125.00 | 17.15 | 17.75 | 17.45 | 17.99 | % | 0.14 | 13 | 0 | 0.70 | -0.57 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 126.00 | 17.75 | 18.35 | 18.05 | 18.01 | % | 0.14 | 6 | 0 | 0.70 | -0.58 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 127.00 | 18.45 | 19.00 | 18.73 | % | 0.15 | 0 | 0 | 0.70 | -0.59 | 0.01 | -0.12 | 11/5/2026 4:00:01 PM EST | |||
| 128.00 | 19.15 | 19.70 | 19.43 | % | 0.15 | 0 | 0 | 0.70 | -0.61 | 0.01 | -0.12 | 11/5/2026 4:00:01 PM EST | |||
| 129.00 | 19.75 | 20.35 | 20.05 | % | 0.16 | 0 | 0 | 0.69 | -0.62 | 0.01 | -0.12 | 11/5/2026 4:00:01 PM EST | |||
| 130.00 | 20.50 | 21.05 | 20.78 | 18.75 | % | 0.16 | 1 | 0 | 0.69 | -0.63 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 131.00 | 21.15 | 21.75 | 21.45 | 21.65 | % | 0.16 | 6 | 0 | 0.69 | -0.64 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 132.00 | 21.85 | 22.50 | 22.18 | % | 0.17 | 0 | 0 | 0.69 | -0.65 | 0.01 | -0.12 | 11/5/2026 4:00:01 PM EST | |||
| 133.00 | 22.60 | 23.20 | 22.90 | 23.43 | % | 0.17 | 4 | 0 | 0.69 | -0.67 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 134.00 | 23.30 | 23.95 | 23.63 | 20.57 | % | 0.18 | 1 | 0 | 0.69 | -0.68 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 135.00 | 24.05 | 24.70 | 24.38 | % | 0.18 | 0 | 0 | 0.69 | -0.69 | 0.01 | -0.11 | 11/5/2026 4:00:01 PM EST | |||
| 136.00 | 24.80 | 25.45 | 25.13 | 25.76 | % | 0.18 | 1 | 0 | 0.69 | -0.70 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 137.00 | 25.60 | 26.25 | 25.93 | 27.20 | % | 0.19 | 3 | 0 | 0.68 | -0.71 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 138.00 | 26.35 | 27.00 | 26.68 | 26.25 | % | 0.19 | 1 | 0 | 0.69 | -0.72 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 4:00:01 PM EST | |
| 139.00 | 27.20 | 27.80 | 27.50 | 28.05 | % | 0.20 | 2 | 0 | 0.68 | -0.73 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 4:00:01 PM EST |