Home Options ORCLChain

ORCL

Oracle CorporationClose $181.46EOD only

Max Pain

$180.00

Next expiry May 22, 2026

Expected Move

±$9.10

5.0% from close

Price Gap

-1.46

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.88

Slightly call-heavy

Consensus

8.0/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects ORCL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

ORCL Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	107.82	111.20	113.85	0.00	18	18	543.8%	0.994	0.0002	-0.351	0.003	0.004
80.00	102.84	106.05	109.00	0.00	28	6	527.0%	0.992	0.0003	-0.432	0.003	0.004
85.00	97.83	101.05	104.20	0.00	12	4	513.7%	0.989	0.0004	-0.539	0.004	0.005
90.00	92.95	96.05	98.80	0.00	4	2	439.5%	0.992	0.0003	-0.329	0.003	0.005
95.00	87.96	91.05	93.95	0.00	6	1	426.6%	0.990	0.0005	-0.410	0.004	0.005
100.00	83.07	86.05	88.85	0.00	4	6	388.5%	0.990	0.0005	-0.358	0.004	0.005
105.00	40.32	86.35	90.20	0.00	0	1	589.3%	0.940	0.0014	-2.450	0.017	0.005
110.00	67.50	76.10	78.85	0.00	3	3	336.7%	0.989	0.0006	-0.361	0.004	0.006
115.00	61.00	71.10	73.80	0.00	1	2	308.2%	0.988	0.0007	-0.336	0.004	0.006
120.00	64.13	66.10	68.90	-0.87	1	3	293.2%	0.985	0.0009	-0.390	0.005	0.006
125.00	60.07	61.10	64.90	-7.43	1	7	327.4%	0.965	0.0017	-0.899	0.011	0.006
130.00	57.92	56.10	59.65	0.00	1	25	290.6%	0.966	0.0019	-0.775	0.010	0.007
132.00	51.14	54.10	57.90	0.00	0	1	292.2%	0.960	0.0021	-0.895	0.012	0.007
135.00	50.00	51.10	54.65	-0.77	2	17	266.7%	0.963	0.0022	-0.772	0.011	0.007
136.00	28.30	50.10	53.65	0.00	2	7	261.9%	0.962	0.0023	-0.771	0.012	0.007
137.00	48.62	49.10	52.65	0.00	136	32	257.2%	0.961	0.0024	-0.771	0.012	0.007
138.00	46.94	48.10	51.60	0.00	92	102	250.4%	0.961	0.0024	-0.746	0.012	0.007
139.00	43.00	47.10	50.60	0.00	2	19	245.8%	0.961	0.0025	-0.745	0.012	0.007
140.00	44.25	46.05	49.55	1.04	1	96	239.1%	0.961	0.0025	-0.721	0.012	0.007
141.00	43.66	45.10	48.60	-1.57	168	24	236.7%	0.959	0.0027	-0.744	0.012	0.007
142.00	44.45	44.85	47.60	0.00	2	167	132.8%	0.998	0.0003	-0.043	0.001	0.008
143.00	43.46	43.20	46.05	0.00	5	28	202.5%	0.972	0.0023	-0.473	0.009	0.008
144.00	36.19	42.25	44.60	-2.07	5	31	171.2%	0.985	0.0016	-0.239	0.005	0.008
145.00	40.07	41.25	43.85	2.80	30	169	183.5%	0.977	0.0022	-0.370	0.008	0.008
146.00	39.42	40.20	42.55	0.00	8	43	160.1%	0.986	0.0016	-0.214	0.005	0.008
147.00	37.34	39.30	41.60	-0.46	1	118	160.2%	0.984	0.0018	-0.241	0.006	0.008
148.00	36.23	38.20	40.65	-0.94	11	31	159.8%	0.982	0.0020	-0.266	0.006	0.008
149.00	36.18	37.20	40.35	0.00	4	76	191.0%	0.958	0.0034	-0.618	0.013	0.008
150.00	31.17	36.20	39.00	-2.26	1	299	171.5%	0.968	0.0030	-0.447	0.010	0.008
152.50	29.74	33.65	36.30	0.54	3	151	151.8%	0.973	0.0029	-0.345	0.009	0.008
155.00	32.40	31.35	33.80	3.96	13	215	142.3%	0.971	0.0033	-0.345	0.009	0.008
157.50	27.02	28.65	31.35	2.74	14	119	135.2%	0.966	0.0040	-0.370	0.010	0.008
160.00	25.22	26.15	28.85	2.57	23	559	125.8%	0.963	0.0046	-0.370	0.011	0.008
162.50	23.00	23.80	26.40	1.82	222	213	118.4%	0.957	0.0055	-0.393	0.013	0.008
165.00	22.40	21.70	23.90	3.55	83	593	108.8%	0.953	0.0065	-0.391	0.014	0.009
167.50	16.96	19.45	21.65	2.33	15	1,145	107.7%	0.933	0.0086	-0.503	0.018	0.008
170.00	17.07	16.90	19.00	4.57	176	1,759	93.0%	0.935	0.0098	-0.431	0.018	0.009
172.50	14.50	13.75	16.65	3.80	16	128	87.5%	0.916	0.0127	-0.489	0.022	0.009
175.00	12.80	12.80	14.50	4.25	328	591	62.5%	0.945	0.0129	-0.263	0.016	0.009
177.50	10.65	10.75	11.60	3.60	224	549	54.1%	0.931	0.0176	-0.270	0.019	0.009
180.00	9.10	9.00	9.50	3.80	736	793	58.3%	0.854	0.0282	-0.482	0.032	0.008
182.50	7.35	7.30	7.50	3.30	1,573	600	58.8%	0.767	0.0374	-0.642	0.043	0.008
185.00	5.76	5.50	5.90	2.61	9,926	2,424	58.1%	0.663	0.0451	-0.753	0.051	0.007
187.50	4.35	4.25	4.70	2.04	1,862	2,195	60.9%	0.542	0.0468	-0.853	0.055	0.005
190.00	3.20	3.15	3.25	1.50	8,353	4,122	59.3%	0.423	0.0474	-0.817	0.055	0.004
192.50	2.40	2.34	2.49	1.22	3,357	2,730	61.5%	0.318	0.0416	-0.772	0.050	0.003
195.00	1.70	1.68	1.76	0.78	7,228	6,028	62.1%	0.227	0.0348	-0.657	0.042	0.002
197.50	1.23	1.19	1.30	0.57	5,346	1,252	63.6%	0.159	0.0273	-0.539	0.034	0.002
200.00	0.86	0.85	0.88	0.36	10,000	10,454	64.4%	0.105	0.0203	-0.411	0.025	0.001
202.50	0.60	0.58	0.61	0.23	654	1,375	65.3%	0.068	0.0144	-0.300	0.018	0.001
205.00	0.44	0.42	0.45	0.15	825	3,239	67.3%	0.045	0.0102	-0.225	0.013	0.000
207.50	0.33	0.27	0.39	0.09	227	1,865	69.8%	0.031	0.0072	-0.172	0.010	0.000
210.00	0.24	0.20	0.26	0.05	2,301	7,123	71.0%	0.020	0.0048	-0.119	0.007	0.000
212.50	0.16	0.15	0.27	0.00	465	663	75.8%	0.016	0.0039	-0.108	0.006	0.000
215.00	0.15	0.07	0.15	0.05	998	2,932	73.0%	0.007	0.0020	-0.053	0.003	0.000
217.50	0.15	0.04	0.30	0.04	89	461	84.1%	0.011	0.0025	-0.084	0.004	0.000
220.00	0.03	0.04	0.20	-0.05	1,281	4,853	84.8%	0.007	0.0017	-0.058	0.003	0.000
222.50	0.06	0.01	0.15	-0.04	161	489	84.8%	0.004	0.0010	-0.037	0.002	0.000
225.00	0.05	0.03	0.09	-0.02	113	2,001	85.9%	0.003	0.0007	-0.025	0.001	0.000
227.50	0.18	0.02	0.39	0.12	15	199	108.2%	0.010	0.0018	-0.100	0.004	0.000
230.00	0.03	0.03	0.16	-0.04	121	1,846	101.0%	0.004	0.0009	-0.042	0.002	0.000
232.50	0.02	0.00	0.30	-0.18	7	102	112.7%	0.006	0.0011	-0.070	0.002	0.000
235.00	0.01	0.00	0.50	-0.04	14	1,420	127.3%	0.010	0.0016	-0.123	0.004	0.000
237.50	0.02	0.00	0.07	-0.04	1	185	101.6%	0.001	0.0003	-0.013	0.001	0.000
240.00	0.02	0.01	0.10	0.00	49	519	110.9%	0.002	0.0004	-0.022	0.001	0.000
242.50	0.05	0.00	0.25	0.01	3	236	127.9%	0.004	0.0007	-0.056	0.002	0.000
245.00	0.02	0.00	0.08	-0.01	27	467	114.8%	0.001	0.0002	-0.015	0.001	0.000
247.50	0.10	0.00	0.10	0.00	32	34	121.9%	0.001	0.0003	-0.019	0.001	0.000
250.00	0.01	0.00	0.02	0.00	104	1,275	106.3%	0.000	0.0000	-0.003	0.000	0.000
252.50	0.25	0.00	2.13	0.00	0	1	208.8%	0.034	0.0026	-0.550	0.011	0.000
255.00	0.01	0.00	0.04	-0.02	6	1,244	121.1%	0.000	0.0001	-0.006	0.000	0.000
257.50	0.20	0.00	1.05	0.00	0	1	190.9%	0.016	0.0015	-0.265	0.006	0.000
260.00	0.01	0.00	2.13	0.00	3	119	224.3%	0.031	0.0023	-0.550	0.010	0.000
265.00	0.01	0.00	2.00	0.00	20	22	231.2%	0.028	0.0020	-0.514	0.009	0.000
270.00	0.01	0.00	0.01	0.00	2	515	125.0%	0.000	0.0000	-0.001	0.000	0.000
275.00	0.01	0.00	0.04	0.00	1	1,247	146.9%	0.000	0.0001	-0.006	0.000	0.000
280.00	0.05	0.00	2.00	0.00	0	8	259.1%	0.024	0.0016	-0.512	0.008	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	0.01	0.00	0.01	0.00	1	13	312.5%	-0.000	0.0000	-0.001	0.000	0.000
80.00	0.01	0.00	0.01	-0.04	3	12	287.5%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.01	0.00	0.01	0.00	11	130	268.8%	-0.000	0.0000	-0.001	0.000	0.000
90.00	0.01	0.00	0.21	-0.13	2	211	337.5%	-0.001	0.0001	-0.041	0.000	-0.000
95.00	0.15	0.00	0.15	0.00	2	31	302.3%	-0.001	0.0001	-0.028	0.000	-0.000
100.00	0.01	0.00	0.03	0.00	1	486	237.5%	-0.000	0.0000	-0.004	0.000	-0.000
105.00	0.14	0.00	2.13	0.00	1	197	393.9%	-0.016	0.0007	-0.546	0.006	-0.000
110.00	0.01	0.00	0.01	0.00	2	569	187.5%	-0.000	0.0000	-0.001	0.000	0.000
115.00	0.01	0.00	0.01	0.00	10	2,113	171.9%	-0.000	0.0000	-0.001	0.000	0.000
120.00	0.01	0.00	0.02	0.00	2	532	168.8%	-0.000	0.0000	-0.003	0.000	-0.000
125.00	0.04	0.00	0.52	0.01	3	4,261	224.8%	-0.006	0.0005	-0.123	0.002	-0.000
130.00	0.01	0.00	0.08	0.00	29	318	160.2%	-0.001	0.0001	-0.014	0.000	-0.000
131.00	0.03	0.00	0.31	-0.05	7	16	186.9%	-0.004	0.0004	-0.070	0.001	-0.000
132.00	0.04	0.00	0.20	0.00	1	24	172.7%	-0.002	0.0003	-0.043	0.001	-0.000
133.00	0.02	0.00	0.42	0.00	1	250	188.3%	-0.005	0.0006	-0.098	0.002	-0.000
134.00	0.01	0.00	0.25	0.00	5	131	171.1%	-0.003	0.0004	-0.055	0.001	-0.000
135.00	0.01	0.00	0.05	0.00	14	640	138.3%	-0.000	0.0001	-0.008	0.000	-0.000
136.00	0.02	0.01	0.02	-0.11	87	70	128.1%	-0.000	0.0001	-0.004	0.000	-0.000
137.00	0.09	0.01	0.25	0.06	18	45	162.1%	-0.003	0.0005	-0.058	0.001	-0.000
138.00	0.03	0.01	0.79	-0.08	10	105	190.4%	-0.012	0.0011	-0.200	0.004	-0.000
139.00	0.03	0.02	0.08	-0.03	2	256	137.5%	-0.001	0.0002	-0.019	0.001	-0.000
140.00	0.05	0.02	0.12	0.01	7	5,974	140.2%	-0.002	0.0003	-0.029	0.001	-0.000
141.00	0.04	0.01	0.08	-0.08	6	32	129.7%	-0.001	0.0002	-0.017	0.001	-0.000
142.00	0.07	0.02	0.53	-0.05	6	61	164.3%	-0.009	0.0010	-0.135	0.003	-0.000
143.00	0.04	0.02	0.49	-0.10	15	105	158.6%	-0.008	0.0010	-0.124	0.003	-0.000
144.00	0.04	0.00	0.30	-0.02	4	68	142.6%	-0.005	0.0007	-0.069	0.002	-0.000
145.00	0.07	0.02	0.48	0.02	5	650	151.2%	-0.009	0.0011	-0.122	0.003	-0.000
146.00	0.04	0.02	0.05	-0.01	8	149	112.5%	-0.001	0.0002	-0.013	0.000	-0.000
147.00	0.10	0.00	0.19	0.00	15	934	124.6%	-0.003	0.0006	-0.042	0.001	-0.000
148.00	0.07	0.00	0.07	0.00	5	273	107.0%	-0.001	0.0002	-0.013	0.000	-0.000
149.00	0.05	0.00	0.49	0.00	1	138	137.3%	-0.009	0.0013	-0.121	0.004	-0.000
150.00	0.04	0.03	0.10	-0.03	45	4,721	109.8%	-0.002	0.0005	-0.028	0.001	-0.000
152.50	0.05	0.01	0.06	-0.02	70	446	94.9%	-0.001	0.0003	-0.013	0.001	-0.000
155.00	0.04	0.04	0.20	-0.04	73	506	104.3%	-0.005	0.0011	-0.056	0.002	-0.000
157.50	0.11	0.02	0.11	-0.01	17	441	88.7%	-0.003	0.0007	-0.028	0.001	-0.000
160.00	0.06	0.01	0.11	-0.12	354	1,447	80.9%	-0.003	0.0008	-0.026	0.001	-0.000
162.50	0.12	0.06	0.21	-0.14	264	1,000	83.8%	-0.008	0.0019	-0.065	0.003	-0.000
165.00	0.09	0.09	0.15	-0.30	577	2,198	74.8%	-0.008	0.0021	-0.058	0.003	-0.000
167.50	0.16	0.10	0.18	-0.44	372	2,617	69.3%	-0.011	0.0030	-0.069	0.004	-0.000
170.00	0.19	0.16	0.28	-0.70	3,074	7,825	67.4%	-0.019	0.0050	-0.111	0.007	-0.000
172.50	0.28	0.27	0.33	-1.07	850	1,477	63.7%	-0.031	0.0078	-0.153	0.010	-0.000
175.00	0.42	0.43	0.51	-1.49	3,952	8,737	61.8%	-0.053	0.0126	-0.233	0.015	-0.001
177.50	0.70	0.67	0.74	-2.02	2,064	2,451	59.6%	-0.089	0.0193	-0.331	0.022	-0.001
180.00	1.13	1.07	1.14	-2.52	2,550	6,265	58.6%	-0.147	0.0282	-0.466	0.032	-0.002
182.50	1.77	1.66	1.99	-3.38	567	898	60.3%	-0.238	0.0369	-0.644	0.043	-0.003
185.00	2.63	2.50	2.97	-3.67	950	1,472	61.1%	-0.344	0.0432	-0.775	0.051	-0.004
187.50	3.90	3.55	3.95	-4.40	160	899	59.9%	-0.458	0.0475	-0.817	0.055	-0.005
190.00	5.15	4.90	5.25	-5.35	245	775	59.8%	-0.576	0.0470	-0.802	0.055	-0.006
192.50	6.75	6.55	6.75	-4.80	492	496	59.9%	-0.687	0.0425	-0.723	0.049	-0.007
195.00	8.48	8.35	8.75	-5.04	191	750	61.9%	-0.774	0.0349	-0.631	0.042	-0.008
197.50	11.65	10.15	10.85	-3.35	16	490	61.9%	-0.848	0.0272	-0.486	0.033	-0.009
200.00	14.65	12.40	13.45	-4.35	98	262	69.6%	-0.876	0.0211	-0.476	0.029	-0.010
202.50	17.77	14.65	16.20	-2.23	4	94	78.4%	-0.891	0.0171	-0.488	0.026	-0.010
205.00	20.17	16.65	18.50	-2.37	52	78	77.3%	-0.929	0.0127	-0.344	0.019	-0.011
207.50	24.99	19.35	20.90	0.00	38	111	86.4%	-0.932	0.0109	-0.371	0.018	-0.011
210.00	24.65	21.85	23.30	-3.25	32	89	92.2%	-0.942	0.0090	-0.350	0.016	-0.011
212.50	27.65	24.00	25.80	0.00	2	25	93.0%	-0.958	0.0069	-0.265	0.012	-0.011
215.00	30.00	26.60	28.25	0.00	2	8	100.6%	-0.960	0.0062	-0.277	0.012	-0.011
217.50	24.15	28.90	30.70	0.00	1	16	101.6%	-0.970	0.0048	-0.213	0.009	-0.012
220.00	36.90	31.50	33.15	0.00	75	58	108.9%	-0.971	0.0044	-0.225	0.009	-0.012
222.50	28.85	34.00	35.70	0.00	30	21	116.2%	-0.971	0.0040	-0.238	0.009	-0.012
230.00	46.90	40.75	43.15	0.00	75	2	103.1%	-0.995	0.0010	-0.023	0.002	-0.013
235.00	49.70	45.20	49.00	0.00	0	0	128.1%	-0.989	0.0016	-0.101	0.004	-0.013
237.50	52.42	48.50	50.65	0.00	11	0	130.9%	-0.991	0.0014	-0.086	0.003	-0.013
240.00	44.29	51.55	53.15	0.00	0	0	155.4%	-0.980	0.0022	-0.233	0.007	-0.013
242.50	47.60	54.05	55.65	0.00	0	0	160.5%	-0.981	0.0021	-0.232	0.006	-0.013
245.00	50.00	56.65	58.15	0.00	0	0	168.6%	-0.980	0.0021	-0.257	0.007	-0.013
250.00	58.60	61.40	63.15	0.00	0	0	170.6%	-0.986	0.0015	-0.189	0.005	-0.014
255.00	60.10	65.75	68.15	0.00	0	0	146.5%	-0.997	0.0004	-0.017	0.001	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.