Free Trial
→ You’re Being LIED To About The Iran War (From Banyan Hill Publishing) (Ad)tc pixel Free ORCL Stock Alerts

Oracle (ORCL) Options Chain & Prices

Oracle logo
$193.15 -2.80 (-1.43%)
As of 01:41 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

ORCL Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/15/2026$157.50$0.147Put19311155
(-14)		78.17%
(+0.70%)		-0.01900210
5/15/2026$157.50$38.873Call51 - 42
(+4)		78.17%
(+0.70%)		0.9810434
5/15/2026$162.50$0.212Put1254881107
(-6)		72.72%
(-0.53%)		-0.02786928
5/15/2026$162.50$33.941Call542 - 217
(+50)		72.72%
(-0.53%)		0.97219336
5/15/2026$167.50$0.323Put661161145
(-99)		67.90%
(-1.85%)		-0.04265222
5/15/2026$167.50$29.057Call166 - 1957
(-10)		67.90%
(-1.85%)		0.957442166
5/15/2026$172.50$0.529Put23172361321
(-59)		63.97%
(-2.95%)		-0.068131112
5/15/2026$172.50$24.284Call1058651032
(-21)		63.99%
(-2.94%)		0.93215328
5/15/2026$175.00$0.691Put11,14510,4432874791
(+606)		62.09%
(-3.67%)		-0.086982315
5/15/2026$175.00$21.929Call334492210051
(-591)		62.40%
(-3.36%)		0.91323108
5/15/2026$177.50$0.912Put1,2023483352043
(+258)		61.07%
(-3.66%)		-0.111179206
5/15/2026$177.50$19.651Call674472551
(+15)		61.07%
(-3.66%)		0.88911919
5/15/2026$182.50$1.597Put42919137820
(+57)		59.09%
(-4.05%)		-0.178635134
5/15/2026$182.50$15.355Call22551911225
(-34)		59.09%
(-4.04%)		0.82221832
5/15/2026$185.00$2.097Put2,4154981,0311980
(+289)		58.40%
(-4.15%)		-0.222328739
5/15/2026$185.00$13.359Call86251416112203
(-379)		58.40%
(-4.15%)		0.778394244
5/15/2026$187.50$2.734Put2,4487159821148
(+808)		57.90%
(-4.23%)		-0.272968165
5/15/2026$187.50$11.496Call1482844979
(+14)		57.90%
(-4.23%)		0.72795952
5/15/2026$190.00$3.529Put1,2032405372261
(+1091)		57.79%
(-4.04%)		-0.329826334
5/15/2026$190.00$9.770Call1,97662488114111
(-703)		57.56%
(-3.44%)		0.671339440
5/15/2026$192.50$4.478Put998290606876
(+597)		57.39%
(-4.28%)		-0.39008218
5/15/2026$192.50$8.238Call3,0026398751905
(-721)		57.39%
(-4.28%)		0.611342629
5/15/2026$195.00$5.609Put1,449469498400
(+199)		57.39%
(-4.27%)		-0.45322349
5/15/2026$195.00$6.867Call4,9561,3591,5607941
(-635)		57.39%
(-4.27%)		0.5484871,174
5/15/2026$197.50$6.928Put3507739308
(+195)		57.54%
(-4.23%)		-0.51719393
5/15/2026$197.50$5.672Call1,6136075081077
(-181)		57.54%
(-4.23%)		0.485331557
5/15/2026$200.00$8.411Put836498249838
(+423)		57.85%
(-4.17%)		-0.57889112
5/15/2026$200.00$4.649Call12,6814,4744,17229486
(-1474)		57.84%
(-4.18%)		0.423922,735
5/15/2026$202.50$10.042Put52314
(+8)		58.28%
(-4.11%)		-0.6366044
5/15/2026$202.50$3.788Call1,183527379987
(-432)		58.28%
(-4.11%)		0.365999272
5/15/2026$205.00$11.846Put76144
(-15)		58.84%
(-4.04%)		-0.6904493
5/15/2026$205.00$3.066Call5,6831,4481,1638914
(+6522)		58.90%
(-3.97%)		0.312421992
5/15/2026$207.50$13.748Put1515 - 4
(+1)		59.50%
(-3.99%)		-0.7378991
5/15/2026$207.50$2.480Call842297361285
(+162)		59.51%
(-3.98%)		0.26483245
5/15/2026$210.00$15.791Put1231221111
(+43)		60.27%
(-3.94%)		-0.78027812
5/15/2026$210.00$2.002Call30,83911,38413,51523797
(+7209)		60.47%
(-3.68%)		0.2230353,991
5/15/2026$212.50$1.616Call4831341181209
(+271)		61.47%
(-3.55%)		0.186931168
5/15/2026$215.00$20.091Put3 - - 29
(+14)		62.00%
(-3.92%)		-0.8471852
5/15/2026$215.00$1.307Call3,0658784932663
(+239)		61.90%
(-4.34%)		0.156179476
5/15/2026$217.50$1.059Call777227339197
(+118)		62.98%
(-3.92%)		0.13029166
5/15/2026$220.00$0.861Call7,3764,2821,54812212
(+1366)		63.85%
(-4.09%)		0.108671842
5/15/2026$222.50$27.023Put10945 - 12
(+12)		65.10%
(-3.94%)		-0.91307267
5/15/2026$222.50$0.704Call375117112246
(+97)		65.10%
(-3.94%)		0.09075294
5/15/2026$225.00$29.403Put8420 - 39
(+18)		66.24%
(-3.94%)		-0.92784465
5/15/2026$225.00$0.578Call1,2544066391985
(+104)		66.24%
(-3.94%)		0.075958166
5/15/2026$227.50$31.808Put132 - - 19
(-2)		67.42%
(-3.93%)		-0.940007132
5/15/2026$227.50$0.478Call1,325651615146
(-80)		67.42%
(-3.93%)		0.06377147
5/15/2026$230.00$34.214Put132 - - 57
(+0)		68.63%
(-3.91%)		-0.949884132
5/15/2026$230.00$0.398Call8,6734,2333,00132153
(+135)		68.64%
(-3.89%)		0.053739415
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:ORCL) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
A little-known stock pick with money-doubling potential over the next year is revealed for free in the first t...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel