$158.78
4.743.08%
At close: Sep 4, 5:00 PM EST
$159.70
0.920.58%
After Hours: Sep 4, 7:59 PM EST
Oracle Corp Option Chain
ORCLNYSE
Earnings: Q1 2027 Earnings in 3 days from now on Thu Sep 10th, after the market close
Oracle Options
View Oracle (ORCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.50
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price78.43Sep 04, 2026
Change
6.989.77%
Bid78.45
Ask80.25
volume2
Intrest143
Strike
80
80
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest4527
Last Price72.15Sep 04, 2026
Change
-
Bid73.45
Ask75
volume11
Intrest0
Strike
85
85
Last Price0.02Sep 04, 2026
Change
0.0571.43%
Bid-
Ask0.02
volume1
Intrest3039
Last Price67.17Sep 04, 2026
Change
3.966.26%
Bid68.45
Ask69.9
volume8
Intrest8
Strike
90
90
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume36
Intrest169
Last Price62.79Sep 04, 2026
Change
4.577.85%
Bid63.45
Ask64.15
volume4
Intrest33
Strike
95
95
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.03
volume3
Intrest98
Last Price57.82Sep 04, 2026
Change
1.943.47%
Bid58.45
Ask59.1
volume246
Intrest38
Strike
100
100
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume124
Intrest1181
Last Price43.41Aug 21, 2026
Change
-0%
Bid53.5
Ask55.2
volume0
Intrest32
Strike
105
105
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid-
Ask0.17
volume10
Intrest583
Last Price38.58Sep 02, 2026
Change
-0%
Bid51.5
Ask52.65
volume0
Intrest41
Strike
107
107
Last Price0.04Sep 04, 2026
Change
-0%
Bid0.02
Ask0.05
volume25
Intrest271
Last Price36.99Sep 02, 2026
Change
-0%
Bid48.75
Ask52.55
volume0
Intrest36
Strike
108
108
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid-
Ask0.05
volume36
Intrest152
Last Price35.03Sep 01, 2026
Change
-0%
Bid49.5
Ask51.2
volume0
Intrest38
Strike
109
109
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume42
Intrest504
Last Price31.44Sep 01, 2026
Change
-0%
Bid47.3
Ask50.5
volume0
Intrest15
Strike
110
110
Last Price0.04Sep 04, 2026
Change
0.0120%
Bid0.04
Ask0.05
volume332
Intrest951
Last Price34.7Sep 02, 2026
Change
-0%
Bid47.5
Ask48.75
volume0
Intrest31
Strike
111
111
Last Price0.06Sep 04, 2026
Change
0.0225%
Bid0.02
Ask0.06
volume11
Intrest144
Last Price33.11Sep 02, 2026
Change
-0%
Bid46.5
Ask48.25
volume0
Intrest39
Strike
112
112
Last Price0.05Sep 04, 2026
Change
0.0337.5%
Bid-
Ask0.07
volume10
Intrest194
Last Price31.22Sep 02, 2026
Change
-0%
Bid45.55
Ask46.95
volume0
Intrest47
Strike
113
113
Last Price0.07Sep 04, 2026
Change
0.0330%
Bid0.05
Ask0.07
volume74
Intrest97
Last Price29.18Sep 01, 2026
Change
-0%
Bid44.55
Ask46.25
volume0
Intrest25
Strike
114
114
Last Price0.07Sep 04, 2026
Change
0.0330%
Bid0.05
Ask0.09
volume8
Intrest347
Last Price42.7Sep 04, 2026
Change
4.9213.02%
Bid43.55
Ask44.65
volume4
Intrest38
Strike
115
115
Last Price0.07Sep 04, 2026
Change
0.0330%
Bid0.07
Ask0.09
volume230
Intrest1939
Last Price38.3Sep 03, 2026
Change
-0%
Bid42.55
Ask43.5
volume0
Intrest22
Strike
116
116
Last Price0.09Sep 04, 2026
Change
0.0743.75%
Bid0.08
Ask0.1
volume47
Intrest330
Last Price37.33Sep 03, 2026
Change
-0%
Bid41.55
Ask43.4
volume0
Intrest14
Strike
117
117
Last Price0.1Sep 04, 2026
Change
0.0428.57%
Bid0.01
Ask0.1
volume16
Intrest137
Last Price36.9Sep 03, 2026
Change
-0%
Bid40.6
Ask42.4
volume0
Intrest10
Strike
118
118
Last Price0.11Sep 04, 2026
Change
0.0426.67%
Bid0.1
Ask0.13
volume77
Intrest223
Last Price39.4Sep 04, 2026
Change
1.43.68%
Bid39.6
Ask41
volume5
Intrest24
Strike
119
119
Last Price0.14Sep 04, 2026
Change
0.0422.22%
Bid0.1
Ask0.14
volume243
Intrest160
Last Price37.86Sep 04, 2026
Change
4.9615.08%
Bid38.6
Ask39.2
volume279
Intrest45
Strike
120
120
Last Price0.15Sep 04, 2026
Change
0.0731.82%
Bid0.13
Ask0.16
volume543
Intrest2290
Last Price36.67Sep 04, 2026
Change
3.179.46%
Bid37.65
Ask38.6
volume60
Intrest55
Strike
121
121
Last Price0.17Sep 04, 2026
Change
0.0832%
Bid0.1
Ask0.2
volume29
Intrest275
Last Price35.82Sep 04, 2026
Change
3.2910.11%
Bid35.5
Ask37.75
volume1
Intrest10
Strike
122
122
Last Price0.2Sep 04, 2026
Change
0.0828.57%
Bid0.18
Ask0.23
volume56
Intrest372
Last Price32.12Sep 03, 2026
Change
-0%
Bid34.55
Ask37.45
volume0
Intrest20
Strike
123
123
Last Price0.24Sep 04, 2026
Change
0.0927.27%
Bid0.21
Ask0.25
volume110
Intrest1189
Last Price34.9Sep 04, 2026
Change
2.959.23%
Bid34.75
Ask36.15
volume1
Intrest21
Strike
124
124
Last Price0.26Sep 04, 2026
Change
0.0925.71%
Bid0.25
Ask0.28
volume350
Intrest412
Last Price32.93Sep 04, 2026
Change
3.1810.69%
Bid33.75
Ask34.4
volume41
Intrest77
Strike
125
125
Last Price0.31Sep 04, 2026
Change
0.1431.11%
Bid0.3
Ask0.6
volume1617
Intrest3617
Last Price31.58Sep 04, 2026
Change
1.384.57%
Bid32.8
Ask33.4
volume66
Intrest46
Strike
126
126
Last Price0.34Sep 04, 2026
Change
0.1935.85%
Bid0.33
Ask0.35
volume265
Intrest486
Last Price31.08Sep 04, 2026
Change
5.2320.23%
Bid31.85
Ask33.25
volume21
Intrest36
Strike
127
127
Last Price0.42Sep 04, 2026
Change
0.1323.64%
Bid0.18
Ask0.44
volume108
Intrest404
Last Price30.07Sep 04, 2026
Change
3.4212.83%
Bid29.8
Ask32.65
volume6
Intrest44
Strike
128
128
Last Price0.47Sep 04, 2026
Change
0.1321.67%
Bid0.44
Ask0.46
volume154
Intrest433
Last Price29.7Sep 04, 2026
Change
3.513.36%
Bid30
Ask31.7
volume35
Intrest66
Strike
129
129
Last Price0.55Sep 04, 2026
Change
0.1925.68%
Bid0.5
Ask0.55
volume294
Intrest474
Last Price27.65Sep 04, 2026
Change
1.053.95%
Bid29.05
Ask29.6
volume58
Intrest260
Strike
130
130
Last Price0.6Sep 04, 2026
Change
0.2932.58%
Bid0.58
Ask0.67
volume585
Intrest2520
Last Price28.35Sep 04, 2026
Change
3.9216.05%
Bid28.15
Ask29.6
volume4
Intrest78
Strike
131
131
Last Price0.71Sep 04, 2026
Change
0.3130.39%
Bid0.5
Ask0.74
volume61
Intrest267
Last Price26.51Sep 04, 2026
Change
1.867.55%
Bid27.25
Ask27.85
volume3
Intrest78
Strike
132
132
Last Price0.79Sep 04, 2026
Change
0.3631.3%
Bid0.74
Ask0.8
volume325
Intrest304
Last Price25.17Sep 04, 2026
Change
2.5211.13%
Bid26.35
Ask27.15
volume23
Intrest41
Strike
133
133
Last Price0.9Sep 04, 2026
Change
0.3427.42%
Bid0.85
Ask0.94
volume298
Intrest691
Last Price24.5Sep 04, 2026
Change
1.767.74%
Bid25.45
Ask26
volume8
Intrest40
Strike
134
134
Last Price1.02Sep 04, 2026
Change
0.428.17%
Bid0.77
Ask1.03
volume338
Intrest446
Last Price23.97Sep 04, 2026
Change
1.978.95%
Bid24.55
Ask25.2
volume3
Intrest282
Strike
135
135
Last Price1.12Sep 04, 2026
Change
0.4830%
Bid1.09
Ask1.16
volume1351
Intrest1236
Last Price23.2Sep 04, 2026
Change
5.228.89%
Bid23.7
Ask25.05
volume7
Intrest44
Strike
136
136
Last Price1.28Sep 04, 2026
Change
0.4927.68%
Bid1.13
Ask1.29
volume449
Intrest425
Last Price21.82Sep 04, 2026
Change
1.477.22%
Bid22.85
Ask24.55
volume2
Intrest63
Strike
137
137
Last Price1.41Sep 04, 2026
Change
0.5829.15%
Bid1.35
Ask1.45
volume290
Intrest419
Last Price21.14Sep 04, 2026
Change
1.598.13%
Bid22.05
Ask23.65
volume8
Intrest309
Strike
138
138
Last Price1.65Sep 04, 2026
Change
0.5525%
Bid1.43
Ask1.68
volume408
Intrest469
Last Price20.7Sep 04, 2026
Change
1.879.93%
Bid21.2
Ask21.8
volume18
Intrest134
Strike
139
139
Last Price1.83Sep 04, 2026
Change
0.5322.46%
Bid1.54
Ask1.88
volume180
Intrest1707
Last Price20.4Sep 04, 2026
Change
3.1218.06%
Bid20.45
Ask21
volume99
Intrest1050
Strike
140
140
Last Price2.02Sep 04, 2026
Change
0.6925.46%
Bid1.93
Ask2.02
volume1729
Intrest1874
Last Price18.65Sep 04, 2026
Change
1.156.57%
Bid19.65
Ask20.55
volume275
Intrest436
Strike
141
141
Last Price2.36Sep 04, 2026
Change
0.5719.45%
Bid2.07
Ask2.24
volume305
Intrest239
Last Price17.8Sep 04, 2026
Change
1.911.95%
Bid18.9
Ask19.65
volume11
Intrest553
Strike
142
142
Last Price2.62Sep 04, 2026
Change
0.721.08%
Bid2.38
Ask2.55
volume314
Intrest454
Last Price18.4Sep 04, 2026
Change
3.7525.6%
Bid18.25
Ask18.8
volume62
Intrest298
Strike
143
143
Last Price2.73Sep 04, 2026
Change
0.8724.17%
Bid2.6
Ask2.82
volume260
Intrest151
Last Price17.11Sep 04, 2026
Change
1.7311.25%
Bid17.45
Ask18
volume11
Intrest332
Strike
144
144
Last Price3.15Sep 04, 2026
Change
124.1%
Bid2.91
Ask3.05
volume180
Intrest154
Last Price17Sep 04, 2026
Change
3.4725.65%
Bid16.95
Ask17.3
volume516
Intrest862
Strike
145
145
Last Price3.25Sep 04, 2026
Change
1.226.97%
Bid3.2
Ask3.35
volume949
Intrest1274
Last Price16.3Sep 04, 2026
Change
2.7820.56%
Bid16.05
Ask16.6
volume148
Intrest322
Strike
146
146
Last Price3.77Sep 04, 2026
Change
0.8318.04%
Bid3.15
Ask3.75
volume349
Intrest215
Last Price14.8Sep 04, 2026
Change
2.116.54%
Bid15.35
Ask16
volume50
Intrest252
Strike
147
147
Last Price4.07Sep 04, 2026
Change
0.714.68%
Bid3.8
Ask4.1
volume215
Intrest149
Last Price14.55Sep 04, 2026
Change
2.1217.06%
Bid14.7
Ask15.25
volume64
Intrest1093
Strike
148
148
Last Price4.25Sep 04, 2026
Change
1.3524.11%
Bid4.05
Ask4.4
volume439
Intrest395
Last Price13.47Sep 04, 2026
Change
1.714.44%
Bid14.15
Ask14.6
volume121
Intrest519
Strike
149
149
Last Price4.95Sep 04, 2026
Change
0.8514.66%
Bid4.5
Ask4.8
volume249
Intrest265
Last Price13.85Sep 04, 2026
Change
3.128.84%
Bid13.55
Ask14
volume1596
Intrest2172
Strike
150
150
Last Price5Sep 04, 2026
Change
1.320.63%
Bid4.9
Ask5.1
volume1993
Intrest973
Last Price12.1Sep 04, 2026
Change
2.2522.84%
Bid12.1
Ask12.55
volume292
Intrest1046
Strike
152.5
152.5
Last Price6Sep 04, 2026
Change
1.5320.32%
Bid5.95
Ask6.2
volume2930
Intrest331
Last Price11Sep 04, 2026
Change
2.6531.74%
Bid10.9
Ask11.2
volume956
Intrest2619
Strike
155
155
Last Price7.25Sep 04, 2026
Change
1.6518.54%
Bid7.2
Ask7.35
volume1661
Intrest949
Last Price9.68Sep 04, 2026
Change
2.4634.07%
Bid9.8
Ask9.95
volume1426
Intrest878
Strike
157.5
157.5
Last Price8.8Sep 04, 2026
Change
0.889.09%
Bid8.4
Ask8.75
volume850
Intrest160
Last Price8.8Sep 04, 2026
Change
2.4538.58%
Bid8.6
Ask8.85
volume3357
Intrest5120
Strike
160
160
Last Price9.96Sep 04, 2026
Change
1.9616.44%
Bid9.5
Ask10.15
volume738
Intrest310
Last Price7.8Sep 04, 2026
Change
2.136.84%
Bid7.6
Ask7.85
volume1037
Intrest726
Strike
162.5
162.5
Last Price11.85Sep 04, 2026
Change
1.5711.7%
Bid11.25
Ask11.65
volume450
Intrest267
Last Price6.82Sep 04, 2026
Change
241.49%
Bid6.1
Ask6.9
volume2138
Intrest7997
Strike
165
165
Last Price12.94Sep 04, 2026
Change
2.0613.73%
Bid12.15
Ask13.25
volume36
Intrest213
Last Price6Sep 04, 2026
Change
1.6537.93%
Bid5.75
Ask6.1
volume427
Intrest5110
Strike
167.5
167.5
Last Price14.8Sep 04, 2026
Change
2.4414.15%
Bid13.75
Ask14.95
volume48
Intrest199
Last Price5.3Sep 04, 2026
Change
1.7549.3%
Bid5.1
Ask5.3
volume6273
Intrest6418
Strike
170
170
Last Price16.56Sep 04, 2026
Change
2.5613.39%
Bid16.2
Ask16.75
volume57
Intrest320
Last Price4.57Sep 04, 2026
Change
1.4747.42%
Bid4.45
Ask4.65
volume383
Intrest827
Strike
172.5
172.5
Last Price18.45Sep 04, 2026
Change
9.7534.57%
Bid18.1
Ask18.55
volume16
Intrest236
Last Price4Sep 04, 2026
Change
1.453.85%
Bid3.95
Ask4.05
volume5513
Intrest9063
Strike
175
175
Last Price20.5Sep 04, 2026
Change
2.7411.79%
Bid19.9
Ask20.5
volume73
Intrest79
Last Price3.5Sep 04, 2026
Change
1.1850.86%
Bid3.45
Ask3.6
volume9544
Intrest717
Strike
177.5
177.5
Last Price22.65Sep 04, 2026
Change
13.7537.77%
Bid21.15
Ask22.55
volume3
Intrest4
Last Price3.05Sep 04, 2026
Change
1.0754.04%
Bid3
Ask3.1
volume2944
Intrest3701
Strike
180
180
Last Price25.6Sep 04, 2026
Change
1.14.12%
Bid23.1
Ask24.6
volume47
Intrest64
Last Price2.64Sep 04, 2026
Change
0.9657.14%
Bid2.6
Ask2.7
volume1068
Intrest473
Strike
182.5
182.5
Last Price29.75Sep 03, 2026
Change
-0%
Bid26.05
Ask27.6
volume0
Intrest11
Last Price2.34Sep 04, 2026
Change
0.962.5%
Bid2.3
Ask2.38
volume1432
Intrest4978
Strike
185
185
Last Price29.5Sep 04, 2026
Change
10.426.07%
Bid28.25
Ask28.9
volume11
Intrest13
Last Price2Sep 04, 2026
Change
0.7256.25%
Bid1.98
Ask2.09
volume335
Intrest364
Strike
187.5
187.5
Last Price30.9Sep 04, 2026
Change
11.326.78%
Bid29.65
Ask31.1
volume1
Intrest9
Last Price1.77Sep 04, 2026
Change
0.6963.89%
Bid1.62
Ask1.79
volume1202
Intrest6927
Strike
190
190
Last Price34.16Sep 04, 2026
Change
9.8422.36%
Bid32.7
Ask33.35
volume3
Intrest7
Last Price1.54Sep 04, 2026
Change
0.5962.11%
Bid1.44
Ask1.75
volume243
Intrest1622
Strike
192.5
192.5
Last Price36.25Sep 04, 2026
Change
4.110.16%
Bid33.95
Ask35.65
volume15
Intrest19
Last Price1.35Sep 04, 2026
Change
0.5977.63%
Bid1.25
Ask1.56
volume710
Intrest1672
Strike
195
195
Last Price39.15Sep 03, 2026
Change
-0%
Bid37.25
Ask37.95
volume0
Intrest4
Last Price1.14Sep 04, 2026
Change
0.4360.56%
Bid1.1
Ask1.22
volume341
Intrest157
Strike
197.5
197.5
Last Price41.05Sep 04, 2026
Change
4.6810.23%
Bid38.55
Ask40.3
volume40
Intrest5
Last Price1.04Sep 04, 2026
Change
0.4679.31%
Bid1
Ask1.05
volume2931
Intrest7016
Strike
200
200
Last Price42.43Sep 04, 2026
Change
2.726.02%
Bid41.75
Ask42.55
volume35
Intrest53
