call$80.00
2026-11-06- Bid
- $50.15×-
- Ask
- $50.75×-
- Last / Mark
- $62.45 / $50.45
- Vol / OI
- 17 / 17
- IV
- 107.32%
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
- $130.06-9.18%
- Oct 14, 2026, 2:25 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 14, 2:25 PM EDT · Fundamentals checked Oct 14, 2:25 PM EDT · Statement period ended Aug 31, 2026
- Displayed contracts
- 80
- Sample of 101 for this expiry · 483 across all expirations
- Selected expiration
- 2026-11-06
- Sample · 80 of 101 contracts
- Put / call ratio
- 6.81
- Table sample · Puts 18.5K · Calls 2.7K
- Put / call OI (selected expiry)
- 0.89
- Puts 20.1K · Calls 22.6K · table sample
Expiration strip
Choose an expiration.
Options surface
ORCL 2026-11-06 — 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ORCL261106C00080000 | call | 2026-11-06 | $80.00 | $50.15 | - | $50.75 | - | $62.45 | $50.45 | 17 | 17 | 2026-10-14 | 107.32% |
| ORCL261106P00080000 | put | 2026-11-06 | $80.00 | $0.07 | - | $0.13 | - | $0.09 | $0.10 | 48 | 48 | 2026-10-14 | 84.96% |
| ORCL261106C00085000 | call | 2026-11-06 | $85.00 | $44.95 | - | $45.65 | - | $52.75 | $45.30 | 6 | 2 | 2026-10-14 | Not meaningful |
| ORCL261106P00085000 | put | 2026-11-06 | $85.00 | $0.07 | - | $0.21 | - | $0.14 | $0.14 | 2 | 22 | 2026-10-14 | 79.10% |
| ORCL261106C00090000 | call | 2026-11-06 | $90.00 | $40.35 | - | $40.75 | - | $44.35 | $40.55 | 1 | 14 | 2026-10-14 | 88.28% |
| ORCL261106P00090000 | put | 2026-11-06 | $90.00 | $0.17 | - | $0.25 | - | $0.18 | $0.21 | 103 | 65 | 2026-10-14 | 74.32% |
| ORCL261106P00095000 | put | 2026-11-06 | $95.00 | $0.25 | - | $0.40 | - | $0.31 | $0.33 | 81 | 85 | 2026-10-14 | 70.07% |
| ORCL261106C00100000 | call | 2026-11-06 | $100.00 | $30.65 | - | $31.10 | - | $34.19 | $30.88 | 2 | 61 | 2026-10-14 | 74.85% |
| ORCL261106P00100000 | put | 2026-11-06 | $100.00 | $0.51 | - | $0.57 | - | $0.54 | $0.54 | 335 | 888 | 2026-10-14 | 67.09% |
| ORCL261106C00105000 | call | 2026-11-06 | $105.00 | $26.05 | - | $26.50 | - | $34.65 | $26.28 | 4 | 54 | 2026-10-14 | 71.07% |
| ORCL261106P00105000 | put | 2026-11-06 | $105.00 | $0.86 | - | $0.95 | - | $0.90 | $0.91 | 654 | 224 | 2026-10-14 | 64.75% |
| ORCL261106C00110000 | call | 2026-11-06 | $110.00 | $21.50 | - | $22.10 | - | $23.00 | $21.80 | 3 | 50 | 2026-10-14 | 66.82% |
| ORCL261106P00110000 | put | 2026-11-06 | $110.00 | $1.41 | - | $1.52 | - | $1.49 | $1.46 | 12,024 | 181 | 2026-10-14 | 62.48% |
| ORCL261106C00115000 | call | 2026-11-06 | $115.00 | $17.55 | - | $18.00 | - | $19.62 | $17.78 | 35 | 54 | 2026-10-14 | 65.28% |
| ORCL261106P00115000 | put | 2026-11-06 | $115.00 | $2.33 | - | $2.49 | - | $2.40 | $2.41 | 1,695 | 8,536 | 2026-10-14 | 61.57% |
| ORCL261106C00120000 | call | 2026-11-06 | $120.00 | $13.85 | - | $14.35 | - | $16.67 | $14.10 | 38 | 43 | 2026-10-14 | 63.67% |
| ORCL261106P00120000 | put | 2026-11-06 | $120.00 | $3.60 | - | $3.85 | - | $3.74 | $3.73 | 779 | 951 | 2026-10-14 | 60.47% |
| ORCL261106C00124000 | call | 2026-11-06 | $124.00 | $11.35 | - | $11.75 | - | $11.66 | $11.55 | 1 | 28 | 2026-10-14 | 63.14% |
| ORCL261106P00124000 | put | 2026-11-06 | $124.00 | $4.95 | - | $5.25 | - | $5.00 | $5.10 | 147 | 170 | 2026-10-14 | 59.63% |
| ORCL261106C00125000 | call | 2026-11-06 | $125.00 | $10.75 | - | $11.15 | - | $11.05 | $10.95 | 8 | 20 | 2026-10-14 | 62.94% |
| ORCL261106P00125000 | put | 2026-11-06 | $125.00 | $5.35 | - | $5.65 | - | $5.50 | $5.50 | 170 | 772 | 2026-10-14 | 59.49% |
| ORCL261106C00126000 | call | 2026-11-06 | $126.00 | $10.15 | - | $10.55 | - | $12.19 | $10.35 | 10 | 18 | 2026-10-14 | 62.59% |
| ORCL261106P00126000 | put | 2026-11-06 | $126.00 | $5.80 | - | $6.15 | - | $4.70 | $5.98 | 37 | 304 | 2026-10-14 | 59.78% |
| ORCL261106C00127000 | call | 2026-11-06 | $127.00 | $9.70 | - | $10.05 | - | $11.55 | $9.88 | 24 | 40 | 2026-10-14 | 63.06% |
| ORCL261106P00127000 | put | 2026-11-06 | $127.00 | $6.25 | - | $6.65 | - | $6.34 | $6.45 | 163 | 1,163 | 2026-10-14 | 59.90% |
| ORCL261106C00128000 | call | 2026-11-06 | $128.00 | $9.15 | - | $9.50 | - | $10.01 | $9.33 | 5 | 28 | 2026-10-14 | 62.79% |
| ORCL261106P00128000 | put | 2026-11-06 | $128.00 | $6.70 | - | $6.90 | - | $6.90 | $6.80 | 148 | 828 | 2026-10-14 | 58.91% |
| ORCL261106C00129000 | call | 2026-11-06 | $129.00 | $8.55 | - | $9.00 | - | $10.14 | $8.78 | 8 | 30 | 2026-10-14 | 62.39% |
| ORCL261106P00129000 | put | 2026-11-06 | $129.00 | $7.20 | - | $7.50 | - | $7.22 | $7.35 | 40 | 38 | 2026-10-14 | 59.29% |
| ORCL261106C00130000 | call | 2026-11-06 | $130.00 | $8.05 | - | $8.45 | - | $8.40 | $8.25 | 50 | 202 | 2026-10-14 | 62.04% |
| ORCL261106P00130000 | put | 2026-11-06 | $130.00 | $7.70 | - | $8.05 | - | $7.84 | $7.88 | 733 | 679 | 2026-10-14 | 59.33% |
| ORCL261106C00131000 | call | 2026-11-06 | $131.00 | $7.60 | - | $8.00 | - | $9.10 | $7.80 | 2 | 54 | 2026-10-14 | 62.11% |
| ORCL261106P00131000 | put | 2026-11-06 | $131.00 | $8.20 | - | $8.50 | - | $8.20 | $8.35 | 383 | 244 | 2026-10-14 | 58.84% |
| ORCL261106C00132000 | call | 2026-11-06 | $132.00 | $7.25 | - | $7.50 | - | $7.80 | $7.38 | 172 | 34 | 2026-10-14 | 62.22% |
| ORCL261106P00132000 | put | 2026-11-06 | $132.00 | $8.85 | - | $9.05 | - | $8.80 | $8.95 | 392 | 169 | 2026-10-14 | 59.14% |
| ORCL261106C00133000 | call | 2026-11-06 | $133.00 | $6.70 | - | $7.10 | - | $6.95 | $6.90 | 332 | 75 | 2026-10-14 | 61.82% |
| ORCL261106P00133000 | put | 2026-11-06 | $133.00 | $9.30 | - | $9.65 | - | $9.34 | $9.48 | 32 | 298 | 2026-10-14 | 58.73% |
| ORCL261106C00134000 | call | 2026-11-06 | $134.00 | $6.30 | - | $6.70 | - | $6.95 | $6.50 | 214 | 219 | 2026-10-14 | 61.84% |
| ORCL261106P00134000 | put | 2026-11-06 | $134.00 | $9.85 | - | $10.25 | - | $9.54 | $10.05 | 4 | 196 | 2026-10-14 | 58.55% |
| ORCL261106C00135000 | call | 2026-11-06 | $135.00 | $6.00 | - | $6.30 | - | $6.17 | $6.15 | 204 | 1,197 | 2026-10-14 | 62.10% |
| ORCL261106P00135000 | put | 2026-11-06 | $135.00 | $10.50 | - | $10.85 | - | $10.57 | $10.68 | 126 | 924 | 2026-10-14 | 58.59% |
| ORCL261106C00136000 | call | 2026-11-06 | $136.00 | $5.60 | - | $5.90 | - | $6.80 | $5.75 | 13 | 149 | 2026-10-14 | 61.85% |
| ORCL261106P00136000 | put | 2026-11-06 | $136.00 | $11.10 | - | $11.50 | - | $8.80 | $11.30 | 4 | 133 | 2026-10-14 | 58.51% |
| ORCL261106C00137000 | call | 2026-11-06 | $137.00 | $5.20 | - | $5.55 | - | $5.80 | $5.38 | 52 | 142 | 2026-10-14 | 61.65% |
| ORCL261106P00137000 | put | 2026-11-06 | $137.00 | $11.75 | - | $12.15 | - | $9.92 | $11.95 | 104 | 819 | 2026-10-14 | 58.47% |
| ORCL261106C00138000 | call | 2026-11-06 | $138.00 | $4.90 | - | $5.20 | - | $5.11 | $5.05 | 185 | 140 | 2026-10-14 | 61.72% |
| ORCL261106P00138000 | put | 2026-11-06 | $138.00 | $12.45 | - | $12.80 | - | $10.75 | $12.63 | 41 | 190 | 2026-10-14 | 58.48% |
| ORCL261106C00139000 | call | 2026-11-06 | $139.00 | $4.50 | - | $4.85 | - | $5.02 | $4.68 | 23 | 197 | 2026-10-14 | 61.24% |
| ORCL261106P00139000 | put | 2026-11-06 | $139.00 | $13.10 | - | $13.55 | - | $10.60 | $13.33 | 4 | 150 | 2026-10-14 | 58.57% |
| ORCL261106C00140000 | call | 2026-11-06 | $140.00 | $4.25 | - | $4.55 | - | $4.45 | $4.40 | 169 | 307 | 2026-10-14 | 61.44% |
| ORCL261106P00140000 | put | 2026-11-06 | $140.00 | $13.80 | - | $14.25 | - | $12.77 | $14.03 | 91 | 883 | 2026-10-14 | 58.51% |
| ORCL261106C00141000 | call | 2026-11-06 | $141.00 | $4.00 | - | $4.25 | - | $4.70 | $4.13 | 21 | 106 | 2026-10-14 | 61.51% |
| ORCL261106P00141000 | put | 2026-11-06 | $141.00 | $14.45 | - | $14.90 | - | $11.65 | $14.68 | 12 | 145 | 2026-10-14 | 57.90% |
| ORCL261106C00142000 | call | 2026-11-06 | $142.00 | $3.75 | - | $4.00 | - | $4.05 | $3.88 | 11 | 198 | 2026-10-14 | 61.67% |
| ORCL261106P00142000 | put | 2026-11-06 | $142.00 | $15.20 | - | $15.65 | - | $14.10 | $15.43 | 4 | 84 | 2026-10-14 | 57.98% |
| ORCL261106C00143000 | call | 2026-11-06 | $143.00 | $3.50 | - | $3.75 | - | $3.63 | $3.63 | 46 | 921 | 2026-10-14 | 61.72% |
| ORCL261106P00143000 | put | 2026-11-06 | $143.00 | $15.90 | - | $16.30 | - | $13.01 | $16.10 | 2 | 56 | 2026-10-14 | 57.28% |
| ORCL261106C00144000 | call | 2026-11-06 | $144.00 | $3.25 | - | $3.45 | - | $3.62 | $3.35 | 28 | 143 | 2026-10-14 | 61.43% |
| ORCL261106P00144000 | put | 2026-11-06 | $144.00 | $16.65 | - | $17.20 | - | $14.92 | $16.92 | 7 | 78 | 2026-10-14 | 57.75% |
| ORCL261106C00145000 | call | 2026-11-06 | $145.00 | $3.00 | - | $3.25 | - | $3.12 | $3.13 | 92 | 269 | 2026-10-14 | 61.44% |
| ORCL261106P00145000 | put | 2026-11-06 | $145.00 | $17.45 | - | $18.00 | - | $15.15 | $17.73 | 37 | 182 | 2026-10-14 | 57.90% |
| ORCL261106C00146000 | call | 2026-11-06 | $146.00 | $2.75 | - | $3.05 | - | $3.15 | $2.90 | 5 | 57 | 2026-10-14 | 61.33% |
| ORCL261106P00146000 | put | 2026-11-06 | $146.00 | $18.25 | - | $18.55 | - | $11.70 | $18.40 | 1 | 18 | 2026-10-14 | 56.71% |
| ORCL261106C00147000 | call | 2026-11-06 | $147.00 | $2.63 | - | $2.78 | - | $3.42 | $2.71 | 13 | 96 | 2026-10-14 | 61.39% |
| ORCL261106P00147000 | put | 2026-11-06 | $147.00 | $19.00 | - | $19.45 | - | $17.10 | $19.23 | 5 | 37 | 2026-10-14 | 56.81% |
| ORCL261106C00148000 | call | 2026-11-06 | $148.00 | $2.46 | - | $2.61 | - | $2.57 | $2.54 | 4 | 157 | 2026-10-14 | 61.58% |
| ORCL261106P00148000 | put | 2026-11-06 | $148.00 | $19.85 | - | $20.45 | - | $17.40 | $20.15 | 31 | 70 | 2026-10-14 | 57.86% |
| ORCL261106C00149000 | call | 2026-11-06 | $149.00 | $2.26 | - | $2.44 | - | $2.73 | $2.35 | 35 | 44 | 2026-10-14 | 61.52% |
| ORCL261106P00149000 | put | 2026-11-06 | $149.00 | $20.65 | - | $21.15 | - | $11.77 | $20.90 | 15 | 18 | 2026-10-14 | 56.93% |
| ORCL261106C00150000 | call | 2026-11-06 | $150.00 | $2.13 | - | $2.26 | - | $2.20 | $2.20 | 255 | 2,258 | 2026-10-14 | 61.65% |
| ORCL261106P00150000 | put | 2026-11-06 | $150.00 | $21.50 | - | $22.10 | - | $19.80 | $21.80 | 14 | 121 | 2026-10-14 | 57.52% |
| ORCL261106C00152500 | call | 2026-11-06 | $152.50 | $1.78 | - | $1.89 | - | $1.82 | $1.84 | 26 | 1,135 | 2026-10-14 | 61.84% |
| ORCL261106P00152500 | put | 2026-11-06 | $152.50 | $23.75 | - | $24.20 | - | $24.00 | $23.98 | 1 | 188 | 2026-10-14 | 57.72% |
| ORCL261106C00155000 | call | 2026-11-06 | $155.00 | $1.50 | - | $1.54 | - | $1.51 | $1.52 | 77 | 6,999 | 2026-10-14 | 61.89% |
| ORCL261106P00155000 | put | 2026-11-06 | $155.00 | $25.80 | - | $26.40 | - | $18.88 | $26.10 | 2 | 137 | 2026-10-14 | 56.42% |
| ORCL261106C00157500 | call | 2026-11-06 | $157.50 | $1.24 | - | $1.32 | - | $1.27 | $1.28 | 103 | 344 | 2026-10-14 | 62.31% |
| ORCL261106P00157500 | put | 2026-11-06 | $157.50 | $28.05 | - | $28.55 | - | $25.46 | $28.30 | 2 | 1 | 2026-10-14 | 55.18% |
| ORCL261106C00160000 | call | 2026-11-06 | $160.00 | $1.04 | - | $1.11 | - | $1.07 | $1.08 | 385 | 6,342 | 2026-10-14 | 62.70% |
| ORCL261106P00160000 | put | 2026-11-06 | $160.00 | $30.40 | - | $31.00 | - | $28.15 | $30.70 | 1 | 19 | 2026-10-14 | 56.59% |
| ORCL261106C00162500 | call | 2026-11-06 | $162.50 | $0.87 | - | $0.93 | - | $0.99 | $0.90 | 32 | 316 | 2026-10-14 | 63.06% |
put$80.00
2026-11-06- Bid
- $0.07×-
- Ask
- $0.13×-
- Last / Mark
- $0.09 / $0.10
- Vol / OI
- 48 / 48
- IV
- 84.96%
call$85.00
2026-11-06- Bid
- $44.95×-
- Ask
- $45.65×-
- Last / Mark
- $52.75 / $45.30
- Vol / OI
- 6 / 2
- IV
- Not meaningful
put$85.00
2026-11-06- Bid
- $0.07×-
- Ask
- $0.21×-
- Last / Mark
- $0.14 / $0.14
- Vol / OI
- 2 / 22
- IV
- 79.10%
call$90.00
2026-11-06- Bid
- $40.35×-
- Ask
- $40.75×-
- Last / Mark
- $44.35 / $40.55
- Vol / OI
- 1 / 14
- IV
- 88.28%
put$90.00
2026-11-06- Bid
- $0.17×-
- Ask
- $0.25×-
- Last / Mark
- $0.18 / $0.21
- Vol / OI
- 103 / 65
- IV
- 74.32%
put$95.00
2026-11-06- Bid
- $0.25×-
- Ask
- $0.40×-
- Last / Mark
- $0.31 / $0.33
- Vol / OI
- 81 / 85
- IV
- 70.07%
call$100.00
2026-11-06- Bid
- $30.65×-
- Ask
- $31.10×-
- Last / Mark
- $34.19 / $30.88
- Vol / OI
- 2 / 61
- IV
- 74.85%
put$100.00
2026-11-06- Bid
- $0.51×-
- Ask
- $0.57×-
- Last / Mark
- $0.54 / $0.54
- Vol / OI
- 335 / 888
- IV
- 67.09%
call$105.00
2026-11-06- Bid
- $26.05×-
- Ask
- $26.50×-
- Last / Mark
- $34.65 / $26.28
- Vol / OI
- 4 / 54
- IV
- 71.07%
put$105.00
2026-11-06- Bid
- $0.86×-
- Ask
- $0.95×-
- Last / Mark
- $0.90 / $0.91
- Vol / OI
- 654 / 224
- IV
- 64.75%
call$110.00
2026-11-06- Bid
- $21.50×-
- Ask
- $22.10×-
- Last / Mark
- $23.00 / $21.80
- Vol / OI
- 3 / 50
- IV
- 66.82%
put$110.00
2026-11-06- Bid
- $1.41×-
- Ask
- $1.52×-
- Last / Mark
- $1.49 / $1.46
- Vol / OI
- 12,024 / 181
- IV
- 62.48%
call$115.00
2026-11-06- Bid
- $17.55×-
- Ask
- $18.00×-
- Last / Mark
- $19.62 / $17.78
- Vol / OI
- 35 / 54
- IV
- 65.28%
put$115.00
2026-11-06- Bid
- $2.33×-
- Ask
- $2.49×-
- Last / Mark
- $2.40 / $2.41
- Vol / OI
- 1,695 / 8,536
- IV
- 61.57%
call$120.00
2026-11-06- Bid
- $13.85×-
- Ask
- $14.35×-
- Last / Mark
- $16.67 / $14.10
- Vol / OI
- 38 / 43
- IV
- 63.67%
put$120.00
2026-11-06- Bid
- $3.60×-
- Ask
- $3.85×-
- Last / Mark
- $3.74 / $3.73
- Vol / OI
- 779 / 951
- IV
- 60.47%
call$124.00
2026-11-06- Bid
- $11.35×-
- Ask
- $11.75×-
- Last / Mark
- $11.66 / $11.55
- Vol / OI
- 1 / 28
- IV
- 63.14%
put$124.00
2026-11-06- Bid
- $4.95×-
- Ask
- $5.25×-
- Last / Mark
- $5.00 / $5.10
- Vol / OI
- 147 / 170
- IV
- 59.63%
call$125.00
2026-11-06- Bid
- $10.75×-
- Ask
- $11.15×-
- Last / Mark
- $11.05 / $10.95
- Vol / OI
- 8 / 20
- IV
- 62.94%
put$125.00
2026-11-06- Bid
- $5.35×-
- Ask
- $5.65×-
- Last / Mark
- $5.50 / $5.50
- Vol / OI
- 170 / 772
- IV
- 59.49%
call$126.00
2026-11-06- Bid
- $10.15×-
- Ask
- $10.55×-
- Last / Mark
- $12.19 / $10.35
- Vol / OI
- 10 / 18
- IV
- 62.59%
put$126.00
2026-11-06- Bid
- $5.80×-
- Ask
- $6.15×-
- Last / Mark
- $4.70 / $5.98
- Vol / OI
- 37 / 304
- IV
- 59.78%
call$127.00
2026-11-06- Bid
- $9.70×-
- Ask
- $10.05×-
- Last / Mark
- $11.55 / $9.88
- Vol / OI
- 24 / 40
- IV
- 63.06%
put$127.00
2026-11-06- Bid
- $6.25×-
- Ask
- $6.65×-
- Last / Mark
- $6.34 / $6.45
- Vol / OI
- 163 / 1,163
- IV
- 59.90%
call$128.00
2026-11-06- Bid
- $9.15×-
- Ask
- $9.50×-
- Last / Mark
- $10.01 / $9.33
- Vol / OI
- 5 / 28
- IV
- 62.79%
put$128.00
2026-11-06- Bid
- $6.70×-
- Ask
- $6.90×-
- Last / Mark
- $6.90 / $6.80
- Vol / OI
- 148 / 828
- IV
- 58.91%
call$129.00
2026-11-06- Bid
- $8.55×-
- Ask
- $9.00×-
- Last / Mark
- $10.14 / $8.78
- Vol / OI
- 8 / 30
- IV
- 62.39%
put$129.00
2026-11-06- Bid
- $7.20×-
- Ask
- $7.50×-
- Last / Mark
- $7.22 / $7.35
- Vol / OI
- 40 / 38
- IV
- 59.29%
call$130.00
2026-11-06- Bid
- $8.05×-
- Ask
- $8.45×-
- Last / Mark
- $8.40 / $8.25
- Vol / OI
- 50 / 202
- IV
- 62.04%
put$130.00
2026-11-06- Bid
- $7.70×-
- Ask
- $8.05×-
- Last / Mark
- $7.84 / $7.88
- Vol / OI
- 733 / 679
- IV
- 59.33%
call$131.00
2026-11-06- Bid
- $7.60×-
- Ask
- $8.00×-
- Last / Mark
- $9.10 / $7.80
- Vol / OI
- 2 / 54
- IV
- 62.11%
put$131.00
2026-11-06- Bid
- $8.20×-
- Ask
- $8.50×-
- Last / Mark
- $8.20 / $8.35
- Vol / OI
- 383 / 244
- IV
- 58.84%
call$132.00
2026-11-06- Bid
- $7.25×-
- Ask
- $7.50×-
- Last / Mark
- $7.80 / $7.38
- Vol / OI
- 172 / 34
- IV
- 62.22%
put$132.00
2026-11-06- Bid
- $8.85×-
- Ask
- $9.05×-
- Last / Mark
- $8.80 / $8.95
- Vol / OI
- 392 / 169
- IV
- 59.14%
call$133.00
2026-11-06- Bid
- $6.70×-
- Ask
- $7.10×-
- Last / Mark
- $6.95 / $6.90
- Vol / OI
- 332 / 75
- IV
- 61.82%
put$133.00
2026-11-06- Bid
- $9.30×-
- Ask
- $9.65×-
- Last / Mark
- $9.34 / $9.48
- Vol / OI
- 32 / 298
- IV
- 58.73%
call$134.00
2026-11-06- Bid
- $6.30×-
- Ask
- $6.70×-
- Last / Mark
- $6.95 / $6.50
- Vol / OI
- 214 / 219
- IV
- 61.84%
put$134.00
2026-11-06- Bid
- $9.85×-
- Ask
- $10.25×-
- Last / Mark
- $9.54 / $10.05
- Vol / OI
- 4 / 196
- IV
- 58.55%
call$135.00
2026-11-06- Bid
- $6.00×-
- Ask
- $6.30×-
- Last / Mark
- $6.17 / $6.15
- Vol / OI
- 204 / 1,197
- IV
- 62.10%
put$135.00
2026-11-06- Bid
- $10.50×-
- Ask
- $10.85×-
- Last / Mark
- $10.57 / $10.68
- Vol / OI
- 126 / 924
- IV
- 58.59%
call$136.00
2026-11-06- Bid
- $5.60×-
- Ask
- $5.90×-
- Last / Mark
- $6.80 / $5.75
- Vol / OI
- 13 / 149
- IV
- 61.85%
put$136.00
2026-11-06- Bid
- $11.10×-
- Ask
- $11.50×-
- Last / Mark
- $8.80 / $11.30
- Vol / OI
- 4 / 133
- IV
- 58.51%
call$137.00
2026-11-06- Bid
- $5.20×-
- Ask
- $5.55×-
- Last / Mark
- $5.80 / $5.38
- Vol / OI
- 52 / 142
- IV
- 61.65%
put$137.00
2026-11-06- Bid
- $11.75×-
- Ask
- $12.15×-
- Last / Mark
- $9.92 / $11.95
- Vol / OI
- 104 / 819
- IV
- 58.47%
call$138.00
2026-11-06- Bid
- $4.90×-
- Ask
- $5.20×-
- Last / Mark
- $5.11 / $5.05
- Vol / OI
- 185 / 140
- IV
- 61.72%
put$138.00
2026-11-06- Bid
- $12.45×-
- Ask
- $12.80×-
- Last / Mark
- $10.75 / $12.63
- Vol / OI
- 41 / 190
- IV
- 58.48%
call$139.00
2026-11-06- Bid
- $4.50×-
- Ask
- $4.85×-
- Last / Mark
- $5.02 / $4.68
- Vol / OI
- 23 / 197
- IV
- 61.24%
put$139.00
2026-11-06- Bid
- $13.10×-
- Ask
- $13.55×-
- Last / Mark
- $10.60 / $13.33
- Vol / OI
- 4 / 150
- IV
- 58.57%
call$140.00
2026-11-06- Bid
- $4.25×-
- Ask
- $4.55×-
- Last / Mark
- $4.45 / $4.40
- Vol / OI
- 169 / 307
- IV
- 61.44%
put$140.00
2026-11-06- Bid
- $13.80×-
- Ask
- $14.25×-
- Last / Mark
- $12.77 / $14.03
- Vol / OI
- 91 / 883
- IV
- 58.51%
call$141.00
2026-11-06- Bid
- $4.00×-
- Ask
- $4.25×-
- Last / Mark
- $4.70 / $4.13
- Vol / OI
- 21 / 106
- IV
- 61.51%
put$141.00
2026-11-06- Bid
- $14.45×-
- Ask
- $14.90×-
- Last / Mark
- $11.65 / $14.68
- Vol / OI
- 12 / 145
- IV
- 57.90%
call$142.00
2026-11-06- Bid
- $3.75×-
- Ask
- $4.00×-
- Last / Mark
- $4.05 / $3.88
- Vol / OI
- 11 / 198
- IV
- 61.67%
put$142.00
2026-11-06- Bid
- $15.20×-
- Ask
- $15.65×-
- Last / Mark
- $14.10 / $15.43
- Vol / OI
- 4 / 84
- IV
- 57.98%
call$143.00
2026-11-06- Bid
- $3.50×-
- Ask
- $3.75×-
- Last / Mark
- $3.63 / $3.63
- Vol / OI
- 46 / 921
- IV
- 61.72%
put$143.00
2026-11-06- Bid
- $15.90×-
- Ask
- $16.30×-
- Last / Mark
- $13.01 / $16.10
- Vol / OI
- 2 / 56
- IV
- 57.28%
call$144.00
2026-11-06- Bid
- $3.25×-
- Ask
- $3.45×-
- Last / Mark
- $3.62 / $3.35
- Vol / OI
- 28 / 143
- IV
- 61.43%
put$144.00
2026-11-06- Bid
- $16.65×-
- Ask
- $17.20×-
- Last / Mark
- $14.92 / $16.92
- Vol / OI
- 7 / 78
- IV
- 57.75%
call$145.00
2026-11-06- Bid
- $3.00×-
- Ask
- $3.25×-
- Last / Mark
- $3.12 / $3.13
- Vol / OI
- 92 / 269
- IV
- 61.44%
put$145.00
2026-11-06- Bid
- $17.45×-
- Ask
- $18.00×-
- Last / Mark
- $15.15 / $17.73
- Vol / OI
- 37 / 182
- IV
- 57.90%
call$146.00
2026-11-06- Bid
- $2.75×-
- Ask
- $3.05×-
- Last / Mark
- $3.15 / $2.90
- Vol / OI
- 5 / 57
- IV
- 61.33%
put$146.00
2026-11-06- Bid
- $18.25×-
- Ask
- $18.55×-
- Last / Mark
- $11.70 / $18.40
- Vol / OI
- 1 / 18
- IV
- 56.71%
call$147.00
2026-11-06- Bid
- $2.63×-
- Ask
- $2.78×-
- Last / Mark
- $3.42 / $2.71
- Vol / OI
- 13 / 96
- IV
- 61.39%
put$147.00
2026-11-06- Bid
- $19.00×-
- Ask
- $19.45×-
- Last / Mark
- $17.10 / $19.23
- Vol / OI
- 5 / 37
- IV
- 56.81%
call$148.00
2026-11-06- Bid
- $2.46×-
- Ask
- $2.61×-
- Last / Mark
- $2.57 / $2.54
- Vol / OI
- 4 / 157
- IV
- 61.58%
put$148.00
2026-11-06- Bid
- $19.85×-
- Ask
- $20.45×-
- Last / Mark
- $17.40 / $20.15
- Vol / OI
- 31 / 70
- IV
- 57.86%
call$149.00
2026-11-06- Bid
- $2.26×-
- Ask
- $2.44×-
- Last / Mark
- $2.73 / $2.35
- Vol / OI
- 35 / 44
- IV
- 61.52%
put$149.00
2026-11-06- Bid
- $20.65×-
- Ask
- $21.15×-
- Last / Mark
- $11.77 / $20.90
- Vol / OI
- 15 / 18
- IV
- 56.93%
call$150.00
2026-11-06- Bid
- $2.13×-
- Ask
- $2.26×-
- Last / Mark
- $2.20 / $2.20
- Vol / OI
- 255 / 2,258
- IV
- 61.65%
put$150.00
2026-11-06- Bid
- $21.50×-
- Ask
- $22.10×-
- Last / Mark
- $19.80 / $21.80
- Vol / OI
- 14 / 121
- IV
- 57.52%
call$152.50
2026-11-06- Bid
- $1.78×-
- Ask
- $1.89×-
- Last / Mark
- $1.82 / $1.84
- Vol / OI
- 26 / 1,135
- IV
- 61.84%
put$152.50
2026-11-06- Bid
- $23.75×-
- Ask
- $24.20×-
- Last / Mark
- $24.00 / $23.98
- Vol / OI
- 1 / 188
- IV
- 57.72%
call$155.00
2026-11-06- Bid
- $1.50×-
- Ask
- $1.54×-
- Last / Mark
- $1.51 / $1.52
- Vol / OI
- 77 / 6,999
- IV
- 61.89%
put$155.00
2026-11-06- Bid
- $25.80×-
- Ask
- $26.40×-
- Last / Mark
- $18.88 / $26.10
- Vol / OI
- 2 / 137
- IV
- 56.42%
call$157.50
2026-11-06- Bid
- $1.24×-
- Ask
- $1.32×-
- Last / Mark
- $1.27 / $1.28
- Vol / OI
- 103 / 344
- IV
- 62.31%
put$157.50
2026-11-06- Bid
- $28.05×-
- Ask
- $28.55×-
- Last / Mark
- $25.46 / $28.30
- Vol / OI
- 2 / 1
- IV
- 55.18%
call$160.00
2026-11-06- Bid
- $1.04×-
- Ask
- $1.11×-
- Last / Mark
- $1.07 / $1.08
- Vol / OI
- 385 / 6,342
- IV
- 62.70%
put$160.00
2026-11-06- Bid
- $30.40×-
- Ask
- $31.00×-
- Last / Mark
- $28.15 / $30.70
- Vol / OI
- 1 / 19
- IV
- 56.59%
call$162.50
2026-11-06- Bid
- $0.87×-
- Ask
- $0.93×-
- Last / Mark
- $0.99 / $0.90
- Vol / OI
- 32 / 316
- IV
- 63.06%
Sample of 80 contracts nearest the quote, out of 101 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