Go Pro

Oracle (ORCL) Options Chain & Prices

Oracle logo
$129.99 +2.43 (+1.90%)
Closing price 07/31/2026 03:59 PM Eastern
Extended Trading
$129.12 -0.86 (-0.66%)
As of 07/31/2026 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.

ORCL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2026$104.00$0.084Put6 - 177
(+18)
77.25%
(+0.35%)
-0.0169363
8/7/2026$105.00$0.095Put28220281081
(+116)
75.71%
(-1.31%)
-0.0191646
8/7/2026$105.00$24.988Call11 - 43
(+25)
70.02%
(-5.95%)
0.9809431
8/7/2026$106.00$0.108Put48416196
(-7)
74.25%
(-0.87%)
-0.02178729
8/7/2026$106.00$24.002Call90 - - 25
(+22)
74.25%
(-0.86%)
0.97832590
8/7/2026$107.00$0.123Put1151413190
(-23)
72.86%
(-1.44%)
-0.02489378
8/7/2026$107.00$23.018Call82 - - 21
(+18)
72.86%
(-1.44%)
0.97522682
8/7/2026$108.00$0.142Put1661621189
(+90)
71.55%
(-1.98%)
-0.02856926
8/7/2026$108.00$22.037Call46 - - 0
(+0)
71.55%
(-1.98%)
0.97155446
8/7/2026$109.00$0.164Put22251161
(+251)
70.33%
(-2.49%)
-0.03294112
8/7/2026$110.00$0.191Put650842281891
(+183)
69.31%
(-2.83%)
-0.038129139
8/7/2026$110.00$20.089Call83843238983
(+7)
69.19%
(-2.94%)
0.96202235
8/7/2026$111.00$0.224Put147192593
(+28)
68.54%
(-2.22%)
-0.04427484
8/7/2026$111.00$19.122Call2422 - 1
(+0)
68.14%
(-3.36%)
0.9558913
8/7/2026$112.00$0.264Put1724722253
(+24)
67.18%
(-3.74%)
-0.05154968
8/7/2026$112.00$18.163Call184 - 38
(+0)
67.18%
(-3.74%)
0.94864214
8/7/2026$113.00$0.313Put2289255566
(+17)
66.97%
(-3.41%)
-0.06010866
8/7/2026$113.00$17.212Call16 - - 42
(-1)
66.31%
(-4.07%)
0.940115
8/7/2026$114.00$0.371Put18729212227
(+65)
65.52%
(-4.36%)
-0.07015255
8/7/2026$114.00$16.271Call2313634
(+0)
65.52%
(-4.35%)
0.93009814
8/7/2026$115.00$0.442Put469179882765
(+1786)
64.82%
(-4.43%)
-0.081837203
8/7/2026$115.00$15.343Call1731221
(-27)
64.82%
(-4.60%)
0.91844213
8/7/2026$116.00$0.527Put1713757216
(+13)
64.19%
(-4.80%)
-0.09535872
8/7/2026$116.00$14.428Call101560
(-7)
64.19%
(-4.80%)
0.9049799
8/7/2026$117.00$0.628Put35098106206
(+45)
61.48%
(-7.13%)
-0.11084899
8/7/2026$117.00$13.529Call34291212
(-9)
63.64%
(-4.97%)
0.88953328
8/7/2026$118.00$0.747Put5522141361194
(+864)
63.17%
(-5.11%)
-0.128465157
8/7/2026$118.00$12.649Call40224351440
(-20)
63.17%
(-5.10%)
0.87199367
8/7/2026$119.00$0.888Put606219241619
(+218)
62.76%
(-5.21%)
-0.148272191
8/7/2026$119.00$11.791Call82557187
(-90)
62.76%
(-5.21%)
0.85224933
8/7/2026$120.00$1.053Put4,9716989621688
(-35)
63.28%
(-4.78%)
-0.170357738
8/7/2026$120.00$10.956Call27311160652
(-204)
62.42%
(-5.29%)
0.830267112
8/7/2026$121.00$1.245Put26316538198
(+8)
62.14%
(-5.35%)
-0.1946770
8/7/2026$121.00$10.148Call632110322
(-206)
62.14%
(-5.35%)
0.80603529
8/7/2026$122.00$1.465Put2169424188
(+34)
61.91%
(-5.39%)
-0.22121176
8/7/2026$122.00$9.368Call1313735506
(-79)
61.91%
(-5.39%)
0.77962938
8/7/2026$123.00$1.716Put1,158309367153
(+48)
61.73%
(-5.42%)
-0.249784273
8/7/2026$123.00$8.620Call8216 - 216
(+62)
61.73%
(-5.42%)
0.75115322
8/7/2026$124.00$2.001Put89758697124
(+43)
62.65%
(-4.14%)
-0.280307152
8/7/2026$124.00$7.904Call1643671439
(+259)
61.60%
(-5.43%)
0.72079746
A New Gold Era Is Coming - Here's How to Help Protect Your Retirement Now (Ad)

Washington insiders are quietly talking about a coordinated move to revalue gold—and with the national debt approaching $39 trillion and gold near all-time highs, the window to position yourself ahead of it may be closing fast. Preserve Gold is offering a free guide that walks you through how to roll over your 401(k) or IRA into a Precious Metals IRA, tax and penalty-free, with up to $15,000 in free gold or silver for qualifying accounts.tc pixel

Claim your free guide and learn how to get up to $15K in metals before this offer closes
8/7/2026$125.00$2.321Put3,0233645811170
(+383)
61.51%
(-5.43%)
-0.312439635
8/7/2026$125.00$7.224Call7192343072991
(+236)
61.51%
(-5.43%)
0.688776153
8/7/2026$126.00$2.677Put2,0352231,626343
(+88)
61.45%
(-5.43%)
-0.346035277
8/7/2026$126.00$6.579Call54468273543
(+174)
61.45%
(-5.43%)
0.655375137
8/7/2026$127.00$3.071Put449100226663
(+31)
61.43%
(-5.43%)
-0.380648186
8/7/2026$127.00$5.972Call7374181411062
(+499)
62.11%
(-4.76%)
0.620887262
8/7/2026$128.00$3.503Put731153416197
(+39)
61.44%
(-5.43%)
-0.416096174
8/7/2026$128.00$5.403Call1,032169332730
(+482)
61.66%
(-5.21%)
0.585652294
8/7/2026$129.00$3.972Put46794244208
(+32)
61.48%
(-5.42%)
-0.451896148
8/7/2026$129.00$4.872Call1,496351818324
(+71)
61.48%
(-5.42%)
0.549997283
8/7/2026$130.00$4.480Put9934431801243
(+28)
61.72%
(-5.47%)
-0.487841177
8/7/2026$130.00$4.379Call6,8101,7801,9035404
(+2012)
61.53%
(-5.43%)
0.5142651,385
8/7/2026$131.00$5.025Put2104358188
(+58)
61.61%
(-5.44%)
-0.52349450
8/7/2026$131.00$3.922Call733247189929
(+116)
61.61%
(-5.44%)
0.478773227
8/7/2026$132.00$5.607Put400134103204
(+81)
61.70%
(-5.46%)
-0.55864829
8/7/2026$132.00$3.502Call3,1161,502768766
(+110)
61.76%
(-9.14%)
0.443822431
8/7/2026$133.00$6.223Put55112113
(+4)
61.80%
(-5.49%)
-0.59295116
8/7/2026$133.00$3.117Call1,5994416531479
(+587)
61.80%
(-5.49%)
0.409691347
8/7/2026$134.00$6.874Put58 - 20258
(+86)
61.92%
(-5.53%)
-0.6262218
8/7/2026$134.00$2.766Call1,7127217131158
(+503)
61.92%
(-5.53%)
0.37661473
8/7/2026$135.00$7.557Put26248703505
(-1)
62.36%
(-5.27%)
-0.65821147
8/7/2026$135.00$2.447Call9,0562,6582,3507412
(+4395)
62.66%
(-5.09%)
0.3447991,449
8/7/2026$136.00$8.271Put223195
(+1)
62.68%
(-5.14%)
-0.68876918
8/7/2026$136.00$2.158Call695108197806
(+465)
62.18%
(-5.65%)
0.314411238
8/7/2026$137.00$9.013Put193498
(+54)
62.32%
(-5.88%)
-0.71775711
8/7/2026$137.00$1.898Call2,0731,282404534
(+217)
63.06%
(-5.16%)
0.285601409
8/7/2026$138.00$9.782Put206577
(-11)
62.47%
(-5.82%)
-0.74506215
8/7/2026$138.00$1.664Call1,032225256816
(+226)
62.47%
(-5.82%)
0.258447263
8/7/2026$139.00$1.456Call552242119293
(+61)
62.63%
(-5.92%)
0.233044144
8/7/2026$140.00$11.394Put714101127
(+686)
62.81%
(-6.04%)
-0.79440324
8/7/2026$140.00$1.271Call8,0892,4013,7004786
(+1309)
64.16%
(-5.46%)
0.2094111,274
8/7/2026$141.00$12.232Put15 - 1567
(+1)
62.99%
(-6.16%)
-0.8163551
8/7/2026$141.00$1.106Call50010842366
(+91)
63.29%
(-5.86%)
0.187575120
8/7/2026$142.00$13.090Put11 - 30
(+1)
63.19%
(-6.29%)
-0.8365641
8/7/2026$142.00$0.962Call3097050457
(+273)
63.19%
(-6.28%)
0.167523106
8/7/2026$143.00$13.966Put1 - - 199
(-2)
63.41%
(-6.42%)
-0.8549431
8/7/2026$143.00$0.835Call440158201227
(+36)
63.80%
(-6.02%)
0.149215103
8/7/2026$144.00$14.858Put1 - - 50
(+1)
63.65%
(-6.55%)
-0.8716961
8/7/2026$144.00$0.724Call17610527824
(+22)
63.24%
(-6.95%)
0.13261683
8/7/2026$145.00$15.765Put30 - 20330
(-1)
63.91%
(-6.68%)
-0.8867094
8/7/2026$145.00$0.627Call3,6901,2541,2213097
(+605)
64.02%
(-8.25%)
0.117636358
8/7/2026$146.00$0.543Call1885084305
(-84)
64.21%
(-6.80%)
0.10421142
8/7/2026$147.00$0.471Call3572716841
(+27)
64.53%
(-6.91%)
0.09223641
8/7/2026$148.00$0.409Call488361301333
(+13)
64.89%
(-7.01%)
0.08160645
8/7/2026$149.00$0.355Call96113176
(+45)
65.29%
(-7.09%)
0.07222617
8/7/2026$150.00$20.464Put12 - 1457
(+4)
65.73%
(-7.17%)
-0.9404813
8/7/2026$150.00$0.310Call1,5165925473831
(+311)
66.44%
(-6.45%)
0.06397261
8/7/2026$152.50$22.883Put3 - - 248
(-125)
67.01%
(-7.23%)
-0.956772
8/7/2026$152.50$0.223Call72174456
(+33)
67.29%
(-6.93%)
0.04757237
8/7/2026$155.00$0.165Call463145881053
(-158)
68.56%
(-7.13%)
0.03595652
Trump’s $250 Bill – See Immediately (Ad)

Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in modern history - larger than Paul Tudor Jones' Black Monday bet and Michael Burry's $700 million Big Short. While most investors chase AI stocks, insiders including Ray Dalio and Tudor Jones have quietly repositioned. The last comparable shock sent certain stocks up 2,464%, 2,778%, and even 13,000% - turning a $10,000 stake into over $1.3 million. Dr. Eifrig has identified one stock at the center of this story and released a free broadcast to help investors act before the window closes.tc pixel

Watch the free broadcast now and learn where to position your money
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ORCL) was last updated on 8/2/2026 by MarketBeat.com Staff.
From Our Partners