Go Pro
→ Gold majors have a big problem (From Golden Portfolio) (Ad)tc pixel Free ORCL Stock Alerts

Oracle (ORCL) Options Chain & Prices

Oracle logo
$150.13 -2.81 (-1.84%)
Closing price 09/11/2026 03:58 PM Eastern
Extended Trading
$147.81 -2.33 (-1.55%)
As of 09/11/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

ORCL Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2026$123.00$0.047Put9863570
(+70)		63.40%
(-45.49%)		-0.01063335
9/18/2026$123.00$27.143Call1 - - 9
(+9)		63.37%
(-45.49%)		0.9895431
9/18/2026$124.00$0.053Put72638235
(+235)		62.06%
(-46.64%)		-0.01200233
9/18/2026$125.00$0.060Put2,5388931,08318055
(+897)		60.78%
(-47.76%)		-0.013643413
9/18/2026$125.00$25.158Call10518103068
(-38)		60.76%
(-47.80%)		0.98653332
9/18/2026$126.00$0.068Put12012141171
(+1171)		59.55%
(-48.91%)		-0.01566629
9/18/2026$126.00$24.167Call2 - - 15
(+15)		59.55%
(-48.91%)		0.9845512
9/18/2026$127.00$0.079Put572372
(+72)		58.43%
(-50.00%)		-0.01807715
9/18/2026$127.00$23.178Call4 - - 14
(+14)		58.43%
(-50.00%)		0.9821464
9/18/2026$128.00$0.092Put81335143
(+143)		57.38%
(-51.05%)		-0.02101634
9/18/2026$128.00$22.192Call5 - 220
(+20)		57.38%
(-51.05%)		0.9792213
9/18/2026$129.00$0.108Put11638131
(+131)		56.43%
(-52.06%)		-0.02459627
9/18/2026$130.00$0.128Put4,1191,1131,72112825
(+969)		55.56%
(-54.11%)		-0.028964773
9/18/2026$130.00$20.230Call344161976394
(+132)		55.56%
(-53.05%)		0.97129969
9/18/2026$131.00$0.153Put1791041148
(+148)		54.53%
(-55.79%)		-0.03427244
9/18/2026$131.00$19.256Call10 - - 10
(+10)		54.78%
(-53.98%)		0.9660132
9/18/2026$132.00$0.185Put3252432523
(+217)		54.08%
(-54.89%)		-0.04069579
9/18/2026$132.00$18.288Call174161037
(+26)		54.08%
(-54.89%)		0.959608149
9/18/2026$133.00$0.224Put1,3291,05445304
(+94)		53.47%
(-55.77%)		-0.04843989
9/18/2026$133.00$17.328Call112 - 5026
(+4)		53.47%
(-55.77%)		0.95190558
9/18/2026$134.00$0.272Put31214742418
(+11)		52.93%
(-56.43%)		-0.05768273
9/18/2026$134.00$16.377Call46 - 4522
(+1)		52.93%
(-56.61%)		0.9426887
9/18/2026$135.00$0.332Put4,7321,3452,0328370
(+823)		52.46%
(-56.78%)		-0.06868681
9/18/2026$135.00$15.438Call109244010230
(-3)		52.46%
(-57.41%)		0.93175655
9/18/2026$136.00$0.405Put32516168339
(+126)		52.07%
(-58.17%)		-0.08159498
9/18/2026$136.00$14.512Call2 - 142
(+30)		52.07%
(-58.17%)		0.9188822
9/18/2026$137.00$0.495Put1,0793271261752
(+1430)		51.75%
(-58.19%)		-0.096697130
9/18/2026$137.00$13.601Call9797824
(+6)		51.75%
(-58.88%)		0.90387513
9/18/2026$138.00$0.603Put956435190444
(+138)		51.71%
(-60.19%)		-0.114116216
9/18/2026$138.00$12.710Call167624
(+10)		51.32%
(-59.72%)		0.88652811
9/18/2026$139.00$0.734Put614143135365
(+141)		51.34%
(-60.14%)		-0.134054219
9/18/2026$139.00$11.841Call61 - 32
(+2)		51.34%
(-60.15%)		0.8667096
9/18/2026$140.00$0.890Put8,3881,6892,17318982
(+818)		51.25%
(-60.67%)		-0.156581,606
9/18/2026$140.00$10.998Call9294022879746
(+38)		51.25%
(-60.66%)		0.8443190
9/18/2026$141.00$1.076Put607176190396
(+81)		51.60%
(-63.07%)		-0.181707225
9/18/2026$141.00$10.184Call77611184
(+65)		51.24%
(-61.10%)		0.81930925
9/18/2026$142.00$1.295Put1,5577692984802
(+117)		51.32%
(-61.46%)		-0.209386376
9/18/2026$142.00$9.402Call30383148162
(+61)		51.32%
(-61.46%)		0.79179945
9/18/2026$143.00$1.549Put2,0431,305326533
(+253)		51.47%
(-61.74%)		-0.239339370
9/18/2026$143.00$8.656Call2003104172
(+57)		51.47%
(-61.74%)		0.76198932
Shocking AI prediction from the “Billionaire Whisperer" (Ad)

Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percent run, and Nvidia before it climbed more than 50,000 percent. Now Chaikin says a new AI data center technology using 99 percent less electricity, water, and space could accelerate scientific breakthroughs 360-fold, and one company behind it just flashed bullish in his system. See the full research and the ticker Chaikin is watching before this presentation goes offline.tc pixel

Watch Chaikin's free presentation and see the ticker now
9/18/2026$144.00$1.842Put1,526450547396
(+93)		51.70%
(-61.93%)		-0.27138394
9/18/2026$144.00$7.948Call651414998
(+3)		51.70%
(-61.93%)		0.73016746
9/18/2026$145.00$2.173Put12,4672,3472,49112463
(+1312)		51.98%
(-62.08%)		-0.3049751,717
9/18/2026$145.00$7.279Call1,0125982129904
(-4)		51.98%
(-62.06%)		0.696724224
9/18/2026$146.00$2.545Put1,6323896251239
(+432)		52.30%
(-62.15%)		-0.339873510
9/18/2026$146.00$6.650Call33136104
(-1)		52.30%
(-62.15%)		0.66207420
9/18/2026$147.00$2.956Put1,087302345513
(+102)		53.10%
(-63.37%)		-0.375485392
9/18/2026$147.00$6.060Call1424526159
(+3)		52.65%
(-62.16%)		0.62664257
9/18/2026$148.00$3.407Put1,8966936611380
(+116)		53.01%
(-62.16%)		-0.411548549
9/18/2026$148.00$5.509Call314118111302
(+17)		51.35%
(-65.53%)		0.590823159
9/18/2026$149.00$3.896Put1,239322304390
(+65)		53.39%
(-62.14%)		-0.447591370
9/18/2026$149.00$4.997Call400138154574
(+2)		53.39%
(-62.16%)		0.554978108
9/18/2026$150.00$4.422Put15,7033,5014,31918978
(+1421)		53.51%
(-63.80%)		-0.4833772,829
9/18/2026$150.00$4.521Call10,5594,6653,26315743
(-42)		53.11%
(-63.50%)		0.5194261,859
9/18/2026$152.50$5.891Put2,985782871377
(+167)		54.69%
(-63.60%)		-0.569737855
9/18/2026$152.50$3.484Call6,1891,9702,8081066
(+334)		54.69%
(-61.95%)		0.4335921,664
9/18/2026$155.00$7.563Put4,8081,4561,1907549
(+517)		55.62%
(-61.69%)		-0.6490851,228
9/18/2026$155.00$2.650Call19,2305,9679,06716567
(+1521)		55.62%
(-61.69%)		0.3547483,909
9/18/2026$157.50$9.415Put717280220465
(+236)		56.30%
(-61.56%)		-0.719079300
9/18/2026$157.50$1.995Call7,5172,0683,6771173
(+775)		56.30%
(-62.79%)		0.2852111,999
9/18/2026$160.00$11.422Put2,2834674727377
(+349)		57.63%
(-60.74%)		-0.778482445
9/18/2026$160.00$1.494Call41,91914,92116,96220718
(+1568)		57.63%
(-61.64%)		0.2261856,335
9/18/2026$162.50$13.555Put62817696593
(-14)		58.82%
(-60.08%)		-0.827149110
9/18/2026$162.50$1.118Call6,3061,8042,1871659
(+266)		58.82%
(-60.08%)		0.1778161,692
9/18/2026$165.00$15.787Put428121669490
(+15)		60.17%
(-59.09%)		-0.865758123
9/18/2026$165.00$0.842Call20,9814,2916,80422210
(+1718)		60.17%
(-59.09%)		0.1393794,110
9/18/2026$167.50$18.095Put25411575
(+21)		61.71%
(-58.02%)		-0.89560315
9/18/2026$167.50$0.642Call7,2071,7071,9631392
(+221)		61.71%
(-57.95%)		0.1095691,225
9/18/2026$170.00$20.459Put30436346051
(-8)		63.45%
(-56.60%)		-0.91830170
9/18/2026$170.00$0.498Call53,48524,73814,06331844
(+13253)		61.91%
(-59.09%)		0.086835,343
9/18/2026$172.50$22.861Put1322 - 28
(+28)		65.35%
(-55.16%)		-0.93544711
9/18/2026$172.50$0.394Call2,244883636436
(+436)		65.35%
(-55.16%)		0.069618539
9/18/2026$175.00$25.291Put20174337489
(+293)		67.41%
(-53.50%)		-0.948346
9/18/2026$175.00$0.317Call12,0022,5354,23518869
(+2532)		67.41%
(-53.50%)		0.0565681,901
9/18/2026$177.50$27.740Put1 - 12
(+2)		69.57%
(-51.65%)		-0.9580621
9/18/2026$177.50$0.261Call961355215480
(+480)		69.57%
(-51.65%)		0.046609223
9/18/2026$180.00$30.202Put13257238515
(-9)		71.80%
(-49.94%)		-0.96554630
9/18/2026$180.00$0.218Call19,6894,8486,71425018
(+2510)		71.80%
(-49.94%)		0.0389032,525
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 9/11/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Gold majors have a big problem
Newmont spent 15 billion dollars acquiring Newcrest in 2023, the largest deal in gold mining history. Yet prod...
Golden Portfolio | Sponsoredtc pixel
Elon Musk to Trigger Next AI Wave on November 11th?
Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...
Brownstone Research | Sponsoredtc pixel
Bezos… DOOMED
A single FCC filing hints Elon Musk is planning his biggest project yet - bigger than Tesla, SpaceX, and X com...
Paradigm Press | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
The retirement income that answers “yes” when everything else says no
Todd Phillips has spent 30 years studying safe-money income. He says most so-called income sources fail one te...
Eagle Publishing | Sponsoredtc pixel
Elon’s “nude” scandal – a big opportunity?
Elon Musk's SpaceX just hit a legal snag in Minnesota over Grok's AI nudification capabilities, with the state...
InvestorPlace | Sponsoredtc pixel