call$80.00
2026-10-30- Bid
- $50.10×-
- Ask
- $50.60×-
- Last / Mark
- $53.80 / $50.35
- Vol / OI
- 2 / 8
- IV
- 121.68%
NYSE · Options
Oracle Corp. (ORCL) Options Chain, IV & Open Interest
Options chain for ORCL: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $129.92-9.27%
- Oct 14, 2026, 2:52 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 14, 2:52 PM EDT · Fundamentals checked Oct 14, 2:25 PM EDT · Statement period ended Aug 31, 2026
- Displayed contracts
- 80
- Sample of 120 for this expiry · 483 across all expirations
- Selected expiration
- 2026-10-30
- Sample · 80 of 120 contracts
- Put / call ratio
- 0.40
- Table sample · Puts 18.8K · Calls 46.8K
- Put / call OI (selected expiry)
- 0.86
- Puts 66.8K · Calls 78.0K · table sample
Expiration strip
Choose an expiration.
Options surface
ORCL 2026-10-30 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $130.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ORCL261030C00080000 | call | 2026-10-30 | $80.00 | $50.10 | - | $50.60 | - | $53.80 | $50.35 | 2 | 8 | 2026-10-14 | 121.68% |
| ORCL261030P00080000 | put | 2026-10-30 | $80.00 | $0.03 | - | $0.11 | - | $0.06 | $0.07 | 3 | 184 | 2026-10-14 | 96.48% |
| ORCL261030C00085000 | call | 2026-10-30 | $85.00 | $44.85 | - | $45.55 | - | $50.30 | $45.20 | - | - | 2026-10-14 | Not meaningful |
| ORCL261030P00085000 | put | 2026-10-30 | $85.00 | $0.05 | - | $0.12 | - | $0.08 | $0.08 | 53 | 45 | 2026-10-14 | 87.70% |
| ORCL261030C00090000 | call | 2026-10-30 | $90.00 | $40.10 | - | $40.65 | - | $47.35 | $40.38 | 1 | 1 | 2026-10-14 | 97.07% |
| ORCL261030P00090000 | put | 2026-10-30 | $90.00 | $0.10 | - | $0.16 | - | $0.13 | $0.13 | 62 | 93 | 2026-10-14 | 81.84% |
| ORCL261030C00095000 | call | 2026-10-30 | $95.00 | $35.30 | - | $35.70 | - | $37.70 | $35.50 | 1 | 7 | 2026-10-14 | 90.14% |
| ORCL261030P00095000 | put | 2026-10-30 | $95.00 | $0.17 | - | $0.24 | - | $0.18 | $0.21 | 127 | 152 | 2026-10-14 | 76.66% |
| ORCL261030C00100000 | call | 2026-10-30 | $100.00 | $30.40 | - | $30.90 | - | $31.80 | $30.65 | 29 | 52 | 2026-10-14 | 82.67% |
| ORCL261030P00100000 | put | 2026-10-30 | $100.00 | $0.31 | - | $0.40 | - | $0.29 | $0.36 | 107 | 1,248 | 2026-10-14 | 72.95% |
| ORCL261030C00105000 | call | 2026-10-30 | $105.00 | $25.65 | - | $26.10 | - | $28.35 | $25.88 | 25 | 44 | 2026-10-14 | 75.88% |
| ORCL261030P00105000 | put | 2026-10-30 | $105.00 | $0.55 | - | $0.64 | - | $0.60 | $0.60 | 125 | 1,673 | 2026-10-14 | 69.14% |
| ORCL261030C00110000 | call | 2026-10-30 | $110.00 | $21.10 | - | $21.60 | - | $22.90 | $21.35 | 14 | 104 | 2026-10-14 | 72.00% |
| ORCL261030P00110000 | put | 2026-10-30 | $110.00 | $0.99 | - | $1.05 | - | $1.05 | $1.02 | 533 | 12,081 | 2026-10-14 | 66.26% |
| ORCL261030C00115000 | call | 2026-10-30 | $115.00 | $16.80 | - | $17.30 | - | $17.35 | $17.05 | 57 | 83 | 2026-10-14 | 68.21% |
| ORCL261030P00115000 | put | 2026-10-30 | $115.00 | $1.74 | - | $1.84 | - | $1.77 | $1.79 | 989 | 12,993 | 2026-10-14 | 64.84% |
| ORCL261030C00120000 | call | 2026-10-30 | $120.00 | $13.00 | - | $13.45 | - | $13.48 | $13.23 | 58 | 80 | 2026-10-14 | 66.30% |
| ORCL261030P00120000 | put | 2026-10-30 | $120.00 | $2.95 | - | $2.98 | - | $3.00 | $2.97 | 861 | 6,711 | 2026-10-14 | 63.62% |
| ORCL261030C00124000 | call | 2026-10-30 | $124.00 | $10.45 | - | $10.75 | - | $12.31 | $10.60 | 14 | 4 | 2026-10-14 | 65.87% |
| ORCL261030P00124000 | put | 2026-10-30 | $124.00 | $4.15 | - | $4.45 | - | $4.25 | $4.30 | 499 | 375 | 2026-10-14 | 63.11% |
| ORCL261030C00125000 | call | 2026-10-30 | $125.00 | $9.80 | - | $10.15 | - | $10.10 | $9.98 | 24 | 99 | 2026-10-14 | 65.56% |
| ORCL261030P00125000 | put | 2026-10-30 | $125.00 | $4.65 | - | $4.80 | - | $4.65 | $4.73 | 811 | 3,815 | 2026-10-14 | 63.33% |
| ORCL261030C00126000 | call | 2026-10-30 | $126.00 | $9.25 | - | $9.55 | - | $11.15 | $9.40 | 4 | 44 | 2026-10-14 | 65.53% |
| ORCL261030P00126000 | put | 2026-10-30 | $126.00 | $5.05 | - | $5.20 | - | $5.05 | $5.13 | 198 | 1,375 | 2026-10-14 | 63.11% |
| ORCL261030C00127000 | call | 2026-10-30 | $127.00 | $8.65 | - | $8.95 | - | $9.00 | $8.80 | 11 | 10 | 2026-10-14 | 65.06% |
| ORCL261030P00127000 | put | 2026-10-30 | $127.00 | $5.40 | - | $5.70 | - | $5.37 | $5.55 | 174 | 2,252 | 2026-10-14 | 62.90% |
| ORCL261030C00128000 | call | 2026-10-30 | $128.00 | $8.10 | - | $8.40 | - | $8.95 | $8.25 | 26 | 5 | 2026-10-14 | 64.86% |
| ORCL261030P00128000 | put | 2026-10-30 | $128.00 | $5.85 | - | $6.10 | - | $5.90 | $5.98 | 252 | 649 | 2026-10-14 | 62.50% |
| ORCL261030C00129000 | call | 2026-10-30 | $129.00 | $7.65 | - | $7.95 | - | $7.94 | $7.80 | 58 | 6 | 2026-10-14 | 65.36% |
| ORCL261030P00129000 | put | 2026-10-30 | $129.00 | $6.35 | - | $6.60 | - | $6.15 | $6.48 | 326 | 179 | 2026-10-14 | 62.57% |
| ORCL261030C00130000 | call | 2026-10-30 | $130.00 | $7.15 | - | $7.40 | - | $7.30 | $7.28 | 99 | 1,199 | 2026-10-14 | 64.98% |
| ORCL261030P00130000 | put | 2026-10-30 | $130.00 | $6.85 | - | $7.10 | - | $6.95 | $6.98 | 10,631 | 5,674 | 2026-10-14 | 62.43% |
| ORCL261030C00131000 | call | 2026-10-30 | $131.00 | $6.70 | - | $6.95 | - | $6.87 | $6.83 | 53 | 50 | 2026-10-14 | 65.09% |
| ORCL261030P00131000 | put | 2026-10-30 | $131.00 | $7.35 | - | $7.65 | - | $7.50 | $7.50 | 139 | 1,330 | 2026-10-14 | 62.32% |
| ORCL261030C00132000 | call | 2026-10-30 | $132.00 | $6.15 | - | $6.50 | - | $6.42 | $6.33 | 163 | 82 | 2026-10-14 | 64.55% |
| ORCL261030P00132000 | put | 2026-10-30 | $132.00 | $7.90 | - | $8.25 | - | $8.00 | $8.08 | 207 | 465 | 2026-10-14 | 62.45% |
| ORCL261030C00133000 | call | 2026-10-30 | $133.00 | $5.85 | - | $6.00 | - | $5.85 | $5.93 | 426 | 147 | 2026-10-14 | 64.71% |
| ORCL261030P00133000 | put | 2026-10-30 | $133.00 | $8.50 | - | $8.80 | - | $8.65 | $8.65 | 200 | 346 | 2026-10-14 | 62.38% |
| ORCL261030C00134000 | call | 2026-10-30 | $134.00 | $5.40 | - | $5.65 | - | $5.55 | $5.53 | 723 | 66 | 2026-10-14 | 64.70% |
| ORCL261030P00134000 | put | 2026-10-30 | $134.00 | $9.05 | - | $9.30 | - | $9.15 | $9.18 | 210 | 497 | 2026-10-14 | 61.67% |
| ORCL261030C00135000 | call | 2026-10-30 | $135.00 | $5.05 | - | $5.25 | - | $5.17 | $5.15 | 3,521 | 1,582 | 2026-10-14 | 64.71% |
| ORCL261030P00135000 | put | 2026-10-30 | $135.00 | $9.85 | - | $10.00 | - | $9.77 | $9.93 | 816 | 1,422 | 2026-10-14 | 62.79% |
| ORCL261030C00136000 | call | 2026-10-30 | $136.00 | $4.65 | - | $4.90 | - | $4.77 | $4.78 | 79 | 281 | 2026-10-14 | 64.55% |
| ORCL261030P00136000 | put | 2026-10-30 | $136.00 | $10.35 | - | $10.60 | - | $10.37 | $10.48 | 59 | 523 | 2026-10-14 | 61.91% |
| ORCL261030C00137000 | call | 2026-10-30 | $137.00 | $4.30 | - | $4.55 | - | $4.46 | $4.43 | 70 | 240 | 2026-10-14 | 64.43% |
| ORCL261030P00137000 | put | 2026-10-30 | $137.00 | $11.00 | - | $11.30 | - | $9.84 | $11.15 | 257 | 549 | 2026-10-14 | 62.00% |
| ORCL261030C00138000 | call | 2026-10-30 | $138.00 | $4.00 | - | $4.20 | - | $4.15 | $4.10 | 229 | 563 | 2026-10-14 | 64.37% |
| ORCL261030P00138000 | put | 2026-10-30 | $138.00 | $11.65 | - | $11.95 | - | $11.56 | $11.80 | 299 | 895 | 2026-10-14 | 61.65% |
| ORCL261030C00139000 | call | 2026-10-30 | $139.00 | $3.70 | - | $3.90 | - | $3.90 | $3.80 | 69 | 705 | 2026-10-14 | 64.37% |
| ORCL261030P00139000 | put | 2026-10-30 | $139.00 | $12.35 | - | $12.65 | - | $10.47 | $12.50 | 235 | 499 | 2026-10-14 | 61.60% |
| ORCL261030C00140000 | call | 2026-10-30 | $140.00 | $3.45 | - | $3.60 | - | $3.52 | $3.53 | 16,310 | 1,118 | 2026-10-14 | 64.44% |
| ORCL261030P00140000 | put | 2026-10-30 | $140.00 | $13.10 | - | $13.40 | - | $12.96 | $13.25 | 339 | 5,445 | 2026-10-14 | 61.84% |
| ORCL261030C00141000 | call | 2026-10-30 | $141.00 | $3.15 | - | $3.35 | - | $3.25 | $3.25 | 167 | 212 | 2026-10-14 | 64.34% |
| ORCL261030P00141000 | put | 2026-10-30 | $141.00 | $13.75 | - | $14.10 | - | $12.64 | $13.93 | 14 | 189 | 2026-10-14 | 61.16% |
| ORCL261030C00142000 | call | 2026-10-30 | $142.00 | $2.92 | - | $3.10 | - | $3.10 | $3.01 | 178 | 313 | 2026-10-14 | 64.43% |
| ORCL261030P00142000 | put | 2026-10-30 | $142.00 | $14.40 | - | $14.80 | - | $13.60 | $14.60 | 49 | 378 | 2026-10-14 | 60.25% |
| ORCL261030C00143000 | call | 2026-10-30 | $143.00 | $2.67 | - | $2.82 | - | $2.71 | $2.75 | 76 | 381 | 2026-10-14 | 64.09% |
| ORCL261030P00143000 | put | 2026-10-30 | $143.00 | $15.10 | - | $15.60 | - | $13.91 | $15.35 | 76 | 155 | 2026-10-14 | 59.91% |
| ORCL261030C00144000 | call | 2026-10-30 | $144.00 | $2.46 | - | $2.59 | - | $2.58 | $2.53 | 94 | 379 | 2026-10-14 | 64.06% |
| ORCL261030P00144000 | put | 2026-10-30 | $144.00 | $15.95 | - | $16.45 | - | $13.75 | $16.20 | 17 | 959 | 2026-10-14 | 60.55% |
| ORCL261030C00145000 | call | 2026-10-30 | $145.00 | $2.26 | - | $2.39 | - | $2.33 | $2.33 | 738 | 30,823 | 2026-10-14 | 64.09% |
| ORCL261030P00145000 | put | 2026-10-30 | $145.00 | $16.75 | - | $17.25 | - | $16.74 | $17.00 | 11 | 524 | 2026-10-14 | 60.43% |
| ORCL261030C00146000 | call | 2026-10-30 | $146.00 | $2.10 | - | $2.19 | - | $2.17 | $2.15 | 289 | 417 | 2026-10-14 | 64.18% |
| ORCL261030P00146000 | put | 2026-10-30 | $146.00 | $17.50 | - | $18.00 | - | $17.80 | $17.75 | 3 | 176 | 2026-10-14 | 59.52% |
| ORCL261030C00147000 | call | 2026-10-30 | $147.00 | $1.90 | - | $2.01 | - | $1.94 | $1.95 | 815 | 238 | 2026-10-14 | 64.01% |
| ORCL261030P00147000 | put | 2026-10-30 | $147.00 | $18.40 | - | $18.90 | - | $18.59 | $18.65 | 2 | 265 | 2026-10-14 | 60.30% |
| ORCL261030C00148000 | call | 2026-10-30 | $148.00 | $1.75 | - | $1.86 | - | $1.88 | $1.81 | 184 | 728 | 2026-10-14 | 64.18% |
| ORCL261030P00148000 | put | 2026-10-30 | $148.00 | $19.30 | - | $19.70 | - | $17.85 | $19.50 | 38 | 281 | 2026-10-14 | 60.30% |
| ORCL261030C00149000 | call | 2026-10-30 | $149.00 | $1.66 | - | $1.71 | - | $1.67 | $1.69 | 233 | 295 | 2026-10-14 | 64.60% |
| ORCL261030P00149000 | put | 2026-10-30 | $149.00 | $20.05 | - | $20.50 | - | $20.13 | $20.28 | 3 | 221 | 2026-10-14 | 59.06% |
| ORCL261030C00150000 | call | 2026-10-30 | $150.00 | $1.47 | - | $1.55 | - | $1.54 | $1.51 | 12,066 | 16,801 | 2026-10-14 | 64.14% |
| ORCL261030P00150000 | put | 2026-10-30 | $150.00 | $20.95 | - | $21.45 | - | $20.84 | $21.20 | 37 | 599 | 2026-10-14 | 59.79% |
| ORCL261030C00152500 | call | 2026-10-30 | $152.50 | $1.18 | - | $1.26 | - | $1.23 | $1.22 | 111 | 932 | 2026-10-14 | 64.40% |
| ORCL261030P00152500 | put | 2026-10-30 | $152.50 | $23.20 | - | $23.70 | - | $22.90 | $23.45 | 5 | 529 | 2026-10-14 | 60.16% |
| ORCL261030C00155000 | call | 2026-10-30 | $155.00 | $0.96 | - | $1.02 | - | $0.98 | $0.99 | 6,739 | 9,269 | 2026-10-14 | 64.84% |
| ORCL261030P00155000 | put | 2026-10-30 | $155.00 | $25.40 | - | $25.90 | - | $22.75 | $25.65 | 11 | 291 | 2026-10-14 | 58.45% |
| ORCL261030C00157500 | call | 2026-10-30 | $157.50 | $0.78 | - | $0.83 | - | $0.80 | $0.80 | 155 | 985 | 2026-10-14 | 65.33% |
| ORCL261030P00157500 | put | 2026-10-30 | $157.50 | $27.70 | - | $28.20 | - | $25.35 | $27.95 | 1 | 40 | 2026-10-14 | 57.42% |
| ORCL261030C00160000 | call | 2026-10-30 | $160.00 | $0.65 | - | $0.68 | - | $0.65 | $0.67 | 2,856 | 9,609 | 2026-10-14 | 66.06% |
| ORCL261030P00160000 | put | 2026-10-30 | $160.00 | $30.10 | - | $30.60 | - | $30.31 | $30.35 | 14 | 713 | 2026-10-14 | 58.01% |
put$80.00
2026-10-30- Bid
- $0.03×-
- Ask
- $0.11×-
- Last / Mark
- $0.06 / $0.07
- Vol / OI
- 3 / 184
- IV
- 96.48%
call$85.00
2026-10-30- Bid
- $44.85×-
- Ask
- $45.55×-
- Last / Mark
- $50.30 / $45.20
- Vol / OI
- - / -
- IV
- Not meaningful
put$85.00
2026-10-30- Bid
- $0.05×-
- Ask
- $0.12×-
- Last / Mark
- $0.08 / $0.08
- Vol / OI
- 53 / 45
- IV
- 87.70%
call$90.00
2026-10-30- Bid
- $40.10×-
- Ask
- $40.65×-
- Last / Mark
- $47.35 / $40.38
- Vol / OI
- 1 / 1
- IV
- 97.07%
put$90.00
2026-10-30- Bid
- $0.10×-
- Ask
- $0.16×-
- Last / Mark
- $0.13 / $0.13
- Vol / OI
- 62 / 93
- IV
- 81.84%
call$95.00
2026-10-30- Bid
- $35.30×-
- Ask
- $35.70×-
- Last / Mark
- $37.70 / $35.50
- Vol / OI
- 1 / 7
- IV
- 90.14%
put$95.00
2026-10-30- Bid
- $0.17×-
- Ask
- $0.24×-
- Last / Mark
- $0.18 / $0.21
- Vol / OI
- 127 / 152
- IV
- 76.66%
call$100.00
2026-10-30- Bid
- $30.40×-
- Ask
- $30.90×-
- Last / Mark
- $31.80 / $30.65
- Vol / OI
- 29 / 52
- IV
- 82.67%
put$100.00
2026-10-30- Bid
- $0.31×-
- Ask
- $0.40×-
- Last / Mark
- $0.29 / $0.36
- Vol / OI
- 107 / 1,248
- IV
- 72.95%
call$105.00
2026-10-30- Bid
- $25.65×-
- Ask
- $26.10×-
- Last / Mark
- $28.35 / $25.88
- Vol / OI
- 25 / 44
- IV
- 75.88%
put$105.00
2026-10-30- Bid
- $0.55×-
- Ask
- $0.64×-
- Last / Mark
- $0.60 / $0.60
- Vol / OI
- 125 / 1,673
- IV
- 69.14%
call$110.00
2026-10-30- Bid
- $21.10×-
- Ask
- $21.60×-
- Last / Mark
- $22.90 / $21.35
- Vol / OI
- 14 / 104
- IV
- 72.00%
put$110.00
2026-10-30- Bid
- $0.99×-
- Ask
- $1.05×-
- Last / Mark
- $1.05 / $1.02
- Vol / OI
- 533 / 12,081
- IV
- 66.26%
call$115.00
2026-10-30- Bid
- $16.80×-
- Ask
- $17.30×-
- Last / Mark
- $17.35 / $17.05
- Vol / OI
- 57 / 83
- IV
- 68.21%
put$115.00
2026-10-30- Bid
- $1.74×-
- Ask
- $1.84×-
- Last / Mark
- $1.77 / $1.79
- Vol / OI
- 989 / 12,993
- IV
- 64.84%
call$120.00
2026-10-30- Bid
- $13.00×-
- Ask
- $13.45×-
- Last / Mark
- $13.48 / $13.23
- Vol / OI
- 58 / 80
- IV
- 66.30%
put$120.00
2026-10-30- Bid
- $2.95×-
- Ask
- $2.98×-
- Last / Mark
- $3.00 / $2.97
- Vol / OI
- 861 / 6,711
- IV
- 63.62%
call$124.00
2026-10-30- Bid
- $10.45×-
- Ask
- $10.75×-
- Last / Mark
- $12.31 / $10.60
- Vol / OI
- 14 / 4
- IV
- 65.87%
put$124.00
2026-10-30- Bid
- $4.15×-
- Ask
- $4.45×-
- Last / Mark
- $4.25 / $4.30
- Vol / OI
- 499 / 375
- IV
- 63.11%
call$125.00
2026-10-30- Bid
- $9.80×-
- Ask
- $10.15×-
- Last / Mark
- $10.10 / $9.98
- Vol / OI
- 24 / 99
- IV
- 65.56%
put$125.00
2026-10-30- Bid
- $4.65×-
- Ask
- $4.80×-
- Last / Mark
- $4.65 / $4.73
- Vol / OI
- 811 / 3,815
- IV
- 63.33%
call$126.00
2026-10-30- Bid
- $9.25×-
- Ask
- $9.55×-
- Last / Mark
- $11.15 / $9.40
- Vol / OI
- 4 / 44
- IV
- 65.53%
put$126.00
2026-10-30- Bid
- $5.05×-
- Ask
- $5.20×-
- Last / Mark
- $5.05 / $5.13
- Vol / OI
- 198 / 1,375
- IV
- 63.11%
call$127.00
2026-10-30- Bid
- $8.65×-
- Ask
- $8.95×-
- Last / Mark
- $9.00 / $8.80
- Vol / OI
- 11 / 10
- IV
- 65.06%
put$127.00
2026-10-30- Bid
- $5.40×-
- Ask
- $5.70×-
- Last / Mark
- $5.37 / $5.55
- Vol / OI
- 174 / 2,252
- IV
- 62.90%
call$128.00
2026-10-30- Bid
- $8.10×-
- Ask
- $8.40×-
- Last / Mark
- $8.95 / $8.25
- Vol / OI
- 26 / 5
- IV
- 64.86%
put$128.00
2026-10-30- Bid
- $5.85×-
- Ask
- $6.10×-
- Last / Mark
- $5.90 / $5.98
- Vol / OI
- 252 / 649
- IV
- 62.50%
call$129.00
2026-10-30- Bid
- $7.65×-
- Ask
- $7.95×-
- Last / Mark
- $7.94 / $7.80
- Vol / OI
- 58 / 6
- IV
- 65.36%
put$129.00
2026-10-30- Bid
- $6.35×-
- Ask
- $6.60×-
- Last / Mark
- $6.15 / $6.48
- Vol / OI
- 326 / 179
- IV
- 62.57%
call$130.00
2026-10-30- Bid
- $7.15×-
- Ask
- $7.40×-
- Last / Mark
- $7.30 / $7.28
- Vol / OI
- 99 / 1,199
- IV
- 64.98%
put$130.00
2026-10-30- Bid
- $6.85×-
- Ask
- $7.10×-
- Last / Mark
- $6.95 / $6.98
- Vol / OI
- 10,631 / 5,674
- IV
- 62.43%
call$131.00
2026-10-30- Bid
- $6.70×-
- Ask
- $6.95×-
- Last / Mark
- $6.87 / $6.83
- Vol / OI
- 53 / 50
- IV
- 65.09%
put$131.00
2026-10-30- Bid
- $7.35×-
- Ask
- $7.65×-
- Last / Mark
- $7.50 / $7.50
- Vol / OI
- 139 / 1,330
- IV
- 62.32%
call$132.00
2026-10-30- Bid
- $6.15×-
- Ask
- $6.50×-
- Last / Mark
- $6.42 / $6.33
- Vol / OI
- 163 / 82
- IV
- 64.55%
put$132.00
2026-10-30- Bid
- $7.90×-
- Ask
- $8.25×-
- Last / Mark
- $8.00 / $8.08
- Vol / OI
- 207 / 465
- IV
- 62.45%
call$133.00
2026-10-30- Bid
- $5.85×-
- Ask
- $6.00×-
- Last / Mark
- $5.85 / $5.93
- Vol / OI
- 426 / 147
- IV
- 64.71%
put$133.00
2026-10-30- Bid
- $8.50×-
- Ask
- $8.80×-
- Last / Mark
- $8.65 / $8.65
- Vol / OI
- 200 / 346
- IV
- 62.38%
call$134.00
2026-10-30- Bid
- $5.40×-
- Ask
- $5.65×-
- Last / Mark
- $5.55 / $5.53
- Vol / OI
- 723 / 66
- IV
- 64.70%
put$134.00
2026-10-30- Bid
- $9.05×-
- Ask
- $9.30×-
- Last / Mark
- $9.15 / $9.18
- Vol / OI
- 210 / 497
- IV
- 61.67%
call$135.00
2026-10-30- Bid
- $5.05×-
- Ask
- $5.25×-
- Last / Mark
- $5.17 / $5.15
- Vol / OI
- 3,521 / 1,582
- IV
- 64.71%
put$135.00
2026-10-30- Bid
- $9.85×-
- Ask
- $10.00×-
- Last / Mark
- $9.77 / $9.93
- Vol / OI
- 816 / 1,422
- IV
- 62.79%
call$136.00
2026-10-30- Bid
- $4.65×-
- Ask
- $4.90×-
- Last / Mark
- $4.77 / $4.78
- Vol / OI
- 79 / 281
- IV
- 64.55%
put$136.00
2026-10-30- Bid
- $10.35×-
- Ask
- $10.60×-
- Last / Mark
- $10.37 / $10.48
- Vol / OI
- 59 / 523
- IV
- 61.91%
call$137.00
2026-10-30- Bid
- $4.30×-
- Ask
- $4.55×-
- Last / Mark
- $4.46 / $4.43
- Vol / OI
- 70 / 240
- IV
- 64.43%
put$137.00
2026-10-30- Bid
- $11.00×-
- Ask
- $11.30×-
- Last / Mark
- $9.84 / $11.15
- Vol / OI
- 257 / 549
- IV
- 62.00%
call$138.00
2026-10-30- Bid
- $4.00×-
- Ask
- $4.20×-
- Last / Mark
- $4.15 / $4.10
- Vol / OI
- 229 / 563
- IV
- 64.37%
put$138.00
2026-10-30- Bid
- $11.65×-
- Ask
- $11.95×-
- Last / Mark
- $11.56 / $11.80
- Vol / OI
- 299 / 895
- IV
- 61.65%
call$139.00
2026-10-30- Bid
- $3.70×-
- Ask
- $3.90×-
- Last / Mark
- $3.90 / $3.80
- Vol / OI
- 69 / 705
- IV
- 64.37%
put$139.00
2026-10-30- Bid
- $12.35×-
- Ask
- $12.65×-
- Last / Mark
- $10.47 / $12.50
- Vol / OI
- 235 / 499
- IV
- 61.60%
call$140.00
2026-10-30- Bid
- $3.45×-
- Ask
- $3.60×-
- Last / Mark
- $3.52 / $3.53
- Vol / OI
- 16,310 / 1,118
- IV
- 64.44%
put$140.00
2026-10-30- Bid
- $13.10×-
- Ask
- $13.40×-
- Last / Mark
- $12.96 / $13.25
- Vol / OI
- 339 / 5,445
- IV
- 61.84%
call$141.00
2026-10-30- Bid
- $3.15×-
- Ask
- $3.35×-
- Last / Mark
- $3.25 / $3.25
- Vol / OI
- 167 / 212
- IV
- 64.34%
put$141.00
2026-10-30- Bid
- $13.75×-
- Ask
- $14.10×-
- Last / Mark
- $12.64 / $13.93
- Vol / OI
- 14 / 189
- IV
- 61.16%
call$142.00
2026-10-30- Bid
- $2.92×-
- Ask
- $3.10×-
- Last / Mark
- $3.10 / $3.01
- Vol / OI
- 178 / 313
- IV
- 64.43%
put$142.00
2026-10-30- Bid
- $14.40×-
- Ask
- $14.80×-
- Last / Mark
- $13.60 / $14.60
- Vol / OI
- 49 / 378
- IV
- 60.25%
call$143.00
2026-10-30- Bid
- $2.67×-
- Ask
- $2.82×-
- Last / Mark
- $2.71 / $2.75
- Vol / OI
- 76 / 381
- IV
- 64.09%
put$143.00
2026-10-30- Bid
- $15.10×-
- Ask
- $15.60×-
- Last / Mark
- $13.91 / $15.35
- Vol / OI
- 76 / 155
- IV
- 59.91%
call$144.00
2026-10-30- Bid
- $2.46×-
- Ask
- $2.59×-
- Last / Mark
- $2.58 / $2.53
- Vol / OI
- 94 / 379
- IV
- 64.06%
put$144.00
2026-10-30- Bid
- $15.95×-
- Ask
- $16.45×-
- Last / Mark
- $13.75 / $16.20
- Vol / OI
- 17 / 959
- IV
- 60.55%
call$145.00
2026-10-30- Bid
- $2.26×-
- Ask
- $2.39×-
- Last / Mark
- $2.33 / $2.33
- Vol / OI
- 738 / 30,823
- IV
- 64.09%
put$145.00
2026-10-30- Bid
- $16.75×-
- Ask
- $17.25×-
- Last / Mark
- $16.74 / $17.00
- Vol / OI
- 11 / 524
- IV
- 60.43%
call$146.00
2026-10-30- Bid
- $2.10×-
- Ask
- $2.19×-
- Last / Mark
- $2.17 / $2.15
- Vol / OI
- 289 / 417
- IV
- 64.18%
put$146.00
2026-10-30- Bid
- $17.50×-
- Ask
- $18.00×-
- Last / Mark
- $17.80 / $17.75
- Vol / OI
- 3 / 176
- IV
- 59.52%
call$147.00
2026-10-30- Bid
- $1.90×-
- Ask
- $2.01×-
- Last / Mark
- $1.94 / $1.95
- Vol / OI
- 815 / 238
- IV
- 64.01%
put$147.00
2026-10-30- Bid
- $18.40×-
- Ask
- $18.90×-
- Last / Mark
- $18.59 / $18.65
- Vol / OI
- 2 / 265
- IV
- 60.30%
call$148.00
2026-10-30- Bid
- $1.75×-
- Ask
- $1.86×-
- Last / Mark
- $1.88 / $1.81
- Vol / OI
- 184 / 728
- IV
- 64.18%
put$148.00
2026-10-30- Bid
- $19.30×-
- Ask
- $19.70×-
- Last / Mark
- $17.85 / $19.50
- Vol / OI
- 38 / 281
- IV
- 60.30%
call$149.00
2026-10-30- Bid
- $1.66×-
- Ask
- $1.71×-
- Last / Mark
- $1.67 / $1.69
- Vol / OI
- 233 / 295
- IV
- 64.60%
put$149.00
2026-10-30- Bid
- $20.05×-
- Ask
- $20.50×-
- Last / Mark
- $20.13 / $20.28
- Vol / OI
- 3 / 221
- IV
- 59.06%
call$150.00
2026-10-30- Bid
- $1.47×-
- Ask
- $1.55×-
- Last / Mark
- $1.54 / $1.51
- Vol / OI
- 12,066 / 16,801
- IV
- 64.14%
put$150.00
2026-10-30- Bid
- $20.95×-
- Ask
- $21.45×-
- Last / Mark
- $20.84 / $21.20
- Vol / OI
- 37 / 599
- IV
- 59.79%
call$152.50
2026-10-30- Bid
- $1.18×-
- Ask
- $1.26×-
- Last / Mark
- $1.23 / $1.22
- Vol / OI
- 111 / 932
- IV
- 64.40%
put$152.50
2026-10-30- Bid
- $23.20×-
- Ask
- $23.70×-
- Last / Mark
- $22.90 / $23.45
- Vol / OI
- 5 / 529
- IV
- 60.16%
call$155.00
2026-10-30- Bid
- $0.96×-
- Ask
- $1.02×-
- Last / Mark
- $0.98 / $0.99
- Vol / OI
- 6,739 / 9,269
- IV
- 64.84%
put$155.00
2026-10-30- Bid
- $25.40×-
- Ask
- $25.90×-
- Last / Mark
- $22.75 / $25.65
- Vol / OI
- 11 / 291
- IV
- 58.45%
call$157.50
2026-10-30- Bid
- $0.78×-
- Ask
- $0.83×-
- Last / Mark
- $0.80 / $0.80
- Vol / OI
- 155 / 985
- IV
- 65.33%
put$157.50
2026-10-30- Bid
- $27.70×-
- Ask
- $28.20×-
- Last / Mark
- $25.35 / $27.95
- Vol / OI
- 1 / 40
- IV
- 57.42%
call$160.00
2026-10-30- Bid
- $0.65×-
- Ask
- $0.68×-
- Last / Mark
- $0.65 / $0.67
- Vol / OI
- 2,856 / 9,609
- IV
- 66.06%
put$160.00
2026-10-30- Bid
- $30.10×-
- Ask
- $30.60×-
- Last / Mark
- $30.31 / $30.35
- Vol / OI
- 14 / 713
- IV
- 58.01%
Sample of 80 contracts nearest the quote, out of 120 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when intrinsic value already exceeds the bid.
Frequently asked
Questions about this quote
What does the ORCL options page show?
When a usable chain is available, TECHi shows the Oracle Corp. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the ORCL options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Regular session
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-15 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close