Options Chain for ORACLE CORP COM (ORCL) - $127.87 as of 10/22/2026 5:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 15.45 | 15.70 | 15.58 | % | 0.13 | 0 | 0 | 0.59 | 0.70 | 0.01 | -0.11 | 10/22/2026 3:59:57 PM EST | |||
| 117.00 | 14.90 | 15.10 | 15.00 | 14.25 | % | 0.13 | 1 | 0 | 0.59 | 0.68 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 118.00 | 14.25 | 14.45 | 14.35 | % | 0.12 | 0 | 0 | 0.58 | 0.67 | 0.01 | -0.12 | 10/22/2026 3:59:57 PM EST | |||
| 119.00 | 13.60 | 13.85 | 13.73 | % | 0.12 | 0 | 0 | 0.58 | 0.65 | 0.01 | -0.12 | 10/22/2026 3:59:57 PM EST | |||
| 120.00 | 13.00 | 13.30 | 13.15 | 12.65 | % | 0.11 | 1 | 0 | 0.58 | 0.64 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 121.00 | 12.50 | 12.70 | 12.60 | 12.10 | % | 0.10 | 5 | 0 | 0.58 | 0.62 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 122.00 | 11.95 | 12.15 | 12.05 | 11.55 | % | 0.10 | 2 | 0 | 0.58 | 0.61 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 123.00 | 11.35 | 11.60 | 11.48 | 10.75 | % | 0.09 | 3 | 0 | 0.58 | 0.59 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 124.00 | 10.85 | 11.05 | 10.95 | 10.00 | % | 0.09 | 1 | 0 | 0.58 | 0.57 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 125.00 | 10.35 | 10.55 | 10.45 | 10.30 | % | 0.08 | 119 | 0 | 0.58 | 0.56 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 126.00 | 9.85 | 10.10 | 9.98 | 9.80 | % | 0.08 | 4 | 0 | 0.57 | 0.54 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 127.00 | 9.40 | 9.60 | 9.50 | 8.77 | % | 0.07 | 100 | 0 | 0.57 | 0.53 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 128.00 | 8.90 | 9.15 | 9.03 | % | 0.07 | 0 | 0 | 0.57 | 0.51 | 0.02 | -0.12 | 10/22/2026 3:59:57 PM EST | |||
| 129.00 | 8.50 | 8.70 | 8.60 | % | 0.07 | 0 | 0 | 0.57 | 0.49 | 0.02 | -0.12 | 10/22/2026 3:59:57 PM EST | |||
| 130.00 | 8.05 | 8.30 | 8.18 | 7.50 | % | 0.06 | 4 | 0 | 0.57 | 0.48 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 131.00 | 7.65 | 7.90 | 7.78 | 8.00 | % | 0.06 | 12 | 0 | 0.57 | 0.46 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 132.00 | 7.25 | 7.50 | 7.38 | % | 0.06 | 0 | 0 | 0.57 | 0.45 | 0.02 | -0.12 | 10/22/2026 3:59:57 PM EST | |||
| 133.00 | 6.90 | 7.10 | 7.00 | 6.30 | % | 0.05 | 4 | 0 | 0.57 | 0.43 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 134.00 | 6.55 | 6.75 | 6.65 | 6.82 | % | 0.05 | 2 | 0 | 0.57 | 0.42 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 135.00 | 6.20 | 6.40 | 6.30 | 5.90 | % | 0.05 | 8 | 0 | 0.57 | 0.40 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 136.00 | 5.85 | 6.10 | 5.98 | 6.35 | % | 0.04 | 1 | 0 | 0.57 | 0.39 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 137.00 | 5.55 | 5.75 | 5.65 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.02 | -0.11 | 10/22/2026 3:59:57 PM EST | |||
| 138.00 | 5.25 | 5.45 | 5.35 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.02 | -0.11 | 10/22/2026 3:59:57 PM EST | |||
| 139.00 | 4.95 | 5.20 | 5.08 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.02 | -0.11 | 10/22/2026 3:59:57 PM EST | |||
| 140.00 | 4.70 | 4.90 | 4.80 | 4.50 | % | 0.03 | 7 | 0 | 0.57 | 0.33 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 141.00 | 4.45 | 4.65 | 4.55 | 3.97 | % | 0.03 | 4 | 0 | 0.57 | 0.32 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 142.00 | 4.20 | 4.40 | 4.30 | % | 0.03 | 0 | 0 | 0.57 | 0.31 | 0.01 | -0.10 | 10/22/2026 3:59:57 PM EST | |||
| 143.00 | 3.95 | 4.15 | 4.05 | 3.95 | % | 0.03 | 7 | 0 | 0.56 | 0.29 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 144.00 | 3.75 | 3.95 | 3.85 | 3.42 | % | 0.03 | 11 | 0 | 0.56 | 0.28 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 5.40 | 5.55 | 5.48 | 6.03 | % | 0.05 | 16 | 0 | 0.59 | -0.30 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 117.00 | 5.75 | 5.95 | 5.85 | 6.33 | % | 0.05 | 3 | 0 | 0.59 | -0.32 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 118.00 | 6.15 | 6.30 | 6.23 | 6.91 | % | 0.05 | 17 | 0 | 0.59 | -0.33 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 119.00 | 6.50 | 6.70 | 6.60 | 7.35 | % | 0.06 | 3 | 0 | 0.58 | -0.35 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 120.00 | 6.90 | 7.10 | 7.00 | 7.50 | % | 0.06 | 7 | 0 | 0.58 | -0.36 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 121.00 | 7.35 | 7.55 | 7.45 | 7.40 | % | 0.06 | 23 | 0 | 0.58 | -0.38 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 122.00 | 7.80 | 8.00 | 7.90 | 8.52 | % | 0.06 | 9 | 0 | 0.58 | -0.39 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 123.00 | 8.25 | 8.45 | 8.35 | 8.66 | % | 0.07 | 5 | 0 | 0.58 | -0.41 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 124.00 | 8.70 | 8.95 | 8.83 | 9.64 | % | 0.07 | 22 | 0 | 0.58 | -0.43 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 125.00 | 9.20 | 9.45 | 9.33 | 10.05 | % | 0.07 | 9 | 0 | 0.58 | -0.44 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 126.00 | 9.75 | 9.95 | 9.85 | 10.63 | % | 0.08 | 11 | 0 | 0.58 | -0.46 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 127.00 | 10.25 | 10.45 | 10.35 | 11.02 | % | 0.08 | 10 | 0 | 0.57 | -0.47 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 128.00 | 10.80 | 11.00 | 10.90 | 9.62 | % | 0.09 | 2 | 0 | 0.57 | -0.49 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 129.00 | 11.35 | 11.60 | 11.48 | % | 0.09 | 0 | 0 | 0.57 | -0.51 | 0.02 | -0.12 | 10/22/2026 3:59:57 PM EST | |||
| 130.00 | 11.95 | 12.15 | 12.05 | 13.07 | % | 0.09 | 3 | 0 | 0.57 | -0.52 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 131.00 | 12.50 | 12.75 | 12.63 | 12.70 | % | 0.10 | 3 | 0 | 0.57 | -0.54 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 132.00 | 13.15 | 13.35 | 13.25 | 12.55 | % | 0.10 | 13 | 0 | 0.57 | -0.55 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 133.00 | 13.75 | 14.00 | 13.88 | 13.25 | % | 0.10 | 1 | 0 | 0.57 | -0.57 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 134.00 | 14.40 | 14.65 | 14.53 | 15.12 | % | 0.11 | 2 | 0 | 0.57 | -0.58 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 135.00 | 15.05 | 15.30 | 15.18 | % | 0.11 | 0 | 0 | 0.57 | -0.60 | 0.02 | -0.12 | 10/22/2026 3:59:57 PM EST | |||
| 136.00 | 15.70 | 16.00 | 15.85 | 16.10 | % | 0.12 | 2 | 0 | 0.57 | -0.61 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 137.00 | 16.40 | 16.70 | 16.55 | % | 0.12 | 0 | 0 | 0.57 | -0.63 | 0.02 | -0.11 | 10/22/2026 3:59:57 PM EST | |||
| 138.00 | 17.10 | 17.40 | 17.25 | 15.95 | % | 0.12 | 1 | 0 | 0.57 | -0.64 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 139.00 | 17.80 | 18.10 | 17.95 | % | 0.13 | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.11 | 10/22/2026 3:59:57 PM EST | |||
| 140.00 | 18.60 | 18.85 | 18.73 | % | 0.13 | 0 | 0 | 0.57 | -0.67 | 0.01 | -0.11 | 10/22/2026 3:59:57 PM EST | |||
| 141.00 | 19.30 | 19.60 | 19.45 | % | 0.14 | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.11 | 10/22/2026 3:59:57 PM EST | |||
| 142.00 | 20.05 | 20.35 | 20.20 | % | 0.14 | 0 | 0 | 0.57 | -0.69 | 0.01 | -0.10 | 10/22/2026 3:59:57 PM EST | |||
| 143.00 | 20.85 | 21.05 | 20.95 | % | 0.15 | 0 | 0 | 0.57 | -0.71 | 0.01 | -0.10 | 10/22/2026 3:59:57 PM EST | |||
| 144.00 | 21.65 | 21.80 | 21.73 | % | 0.15 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.10 | 10/22/2026 3:59:57 PM EST |