Home Options ORCLChain

ORCL

Oracle CorporationClose $140.27EOD only

Max Pain

$155.00

Next expiry Jul 10, 2026

Expected Move

±$9.07

6.5% from close

Price Gap

+14.73

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.92

Balanced positioning

Consensus

5.5/10

Bullish tilt

Published snapshot: Jul 2, 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

Jul 2, 2026 close

ORCL Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
95.00	45.94	44.10	46.55	-16.69	62	21	110.5%	0.996	0.0006	-0.031	0.002	0.018
105.00	47.70	34.10	36.60	0.00	2	8	89.1%	0.992	0.0012	-0.039	0.004	0.020
110.00	30.00	29.15	31.65	-6.55	1	8	82.2%	0.986	0.0022	-0.053	0.007	0.021
115.00	25.03	24.20	26.65	-6.60	106	8	71.3%	0.981	0.0034	-0.060	0.009	0.021
120.00	19.20	19.30	21.80	-7.88	136	45	65.2%	0.963	0.0064	-0.087	0.016	0.022
125.00	16.00	14.20	16.40	-2.55	1	85	74.8%	0.879	0.0138	-0.221	0.039	0.021
130.00	10.60	11.10	11.80	-3.40	136	142	57.7%	0.842	0.0215	-0.206	0.047	0.020
135.00	7.60	7.40	8.05	-2.50	36	28	56.9%	0.704	0.0313	-0.283	0.067	0.017
139.00	5.00	5.00	5.45	-2.75	433	7	55.3%	0.567	0.0366	-0.311	0.076	0.014
140.00	4.50	4.45	4.75	-2.05	1,632	406	54.0%	0.530	0.0380	-0.306	0.077	0.013
142.00	3.64	3.55	3.95	-1.71	744	87	54.8%	0.455	0.0373	-0.308	0.077	0.012
143.00	3.29	3.15	3.55	-1.71	1,767	137	54.8%	0.419	0.0367	-0.304	0.076	0.011
144.00	3.01	2.84	3.10	-1.19	665	136	54.8%	0.383	0.0359	-0.296	0.074	0.010
145.00	2.58	2.51	2.70	-1.17	5,191	2,001	54.5%	0.348	0.0349	-0.285	0.072	0.009
146.00	2.35	2.21	2.49	-1.15	1,845	356	55.2%	0.318	0.0332	-0.278	0.069	0.008
147.00	2.00	1.79	2.21	-1.06	1,141	340	54.3%	0.283	0.0321	-0.259	0.066	0.007
148.00	1.78	1.73	1.96	-1.04	2,201	1,030	55.7%	0.259	0.0299	-0.254	0.063	0.007
149.00	1.50	1.51	1.73	-1.06	1,527	277	55.8%	0.232	0.0281	-0.240	0.059	0.006
150.00	1.36	1.35	1.46	-0.80	8,894	2,851	55.7%	0.206	0.0263	-0.224	0.055	0.005
152.50	1.00	0.87	1.05	-0.73	1,950	1,284	55.3%	0.149	0.0216	-0.180	0.045	0.004
155.00	0.76	0.68	0.79	-0.54	3,807	3,244	57.3%	0.114	0.0173	-0.155	0.037	0.003
157.50	0.52	0.46	0.56	-0.36	1,340	1,314	57.6%	0.080	0.0133	-0.121	0.029	0.002
160.00	0.39	0.36	0.42	-0.31	16,822	9,496	59.4%	0.061	0.0104	-0.100	0.023	0.002
162.50	0.29	0.24	0.34	-0.26	380	436	60.7%	0.045	0.0080	-0.080	0.018	0.001
165.00	0.20	0.20	0.28	-0.25	1,639	1,613	63.3%	0.036	0.0064	-0.070	0.015	0.001
167.50	0.19	0.18	0.20	-0.16	171	486	65.0%	0.028	0.0050	-0.058	0.012	0.001
170.00	0.15	0.13	0.16	-0.12	460	1,966	66.4%	0.021	0.0039	-0.047	0.010	0.001
172.50	0.12	0.08	0.15	-0.16	66	320	68.0%	0.016	0.0031	-0.038	0.008	0.000
175.00	0.12	0.09	0.14	-0.07	704	1,454	71.9%	0.015	0.0027	-0.038	0.007	0.000
177.50	0.11	0.02	0.09	-0.07	27	434	68.4%	0.008	0.0016	-0.020	0.004	0.000
180.00	0.08	0.07	0.10	-0.14	294	1,270	76.2%	0.011	0.0019	-0.030	0.005	0.000
182.50	0.17	0.05	0.30	0.02	65	2,688	88.7%	0.019	0.0027	-0.057	0.009	0.000
185.00	0.05	0.00	0.22	-0.06	64	616	86.3%	0.012	0.0019	-0.038	0.006	0.000
187.50	0.22	0.01	0.15	0.13	5	175	85.9%	0.009	0.0014	-0.029	0.005	0.000
190.00	0.03	0.00	0.06	-0.07	318	4,186	79.7%	0.004	0.0007	-0.012	0.002	0.000
192.50	0.06	0.00	0.75	0.00	1	108	116.8%	0.031	0.0031	-0.113	0.013	0.001
195.00	0.03	0.00	0.07	-0.04	72	331	86.7%	0.004	0.0007	-0.013	0.002	0.000
197.50	0.06	0.00	0.70	0.02	5	162	122.9%	0.027	0.0026	-0.108	0.012	0.001
200.00	0.03	0.02	0.05	-0.02	90	1,592	92.6%	0.004	0.0006	-0.014	0.002	0.000
202.50	0.05	0.00	0.41	0.00	2	72	119.4%	0.016	0.0018	-0.068	0.008	0.000
205.00	0.05	0.00	0.03	0.00	2	505	90.6%	0.002	0.0003	-0.006	0.001	0.000
207.50	0.03	0.00	0.04	-0.03	15	74	95.3%	0.002	0.0003	-0.008	0.001	0.000
210.00	0.01	0.01	0.05	-0.06	79	1,124	102.3%	0.003	0.0004	-0.012	0.002	0.000
212.50	0.08	0.01	0.16	-0.07	11	101	117.6%	0.007	0.0008	-0.031	0.004	0.000
215.00	0.05	0.00	0.12	0.00	6	531	115.6%	0.005	0.0006	-0.023	0.003	0.000
217.50	0.05	0.00	0.57	0.00	13	118	145.3%	0.019	0.0016	-0.094	0.009	0.000
220.00	0.02	0.02	0.05	-0.01	14	524	114.1%	0.003	0.0004	-0.014	0.002	0.000
222.50	0.11	0.00	0.55	0.00	6	78	150.6%	0.018	0.0015	-0.091	0.008	0.000
225.00	0.02	0.01	0.09	-0.02	21	329	123.4%	0.004	0.0005	-0.019	0.002	0.000
227.50	0.05	0.00	0.55	0.00	22	96	156.4%	0.017	0.0014	-0.092	0.008	0.000
230.00	0.02	0.00	0.03	0.01	9	921	114.1%	0.001	0.0002	-0.006	0.001	0.000
232.50	0.02	0.00	0.55	0.00	214	301	162.1%	0.016	0.0013	-0.092	0.008	0.000
235.00	0.03	0.00	0.55	-0.11	1	725	165.0%	0.016	0.0013	-0.093	0.008	0.000
237.50	0.25	0.00	0.05	0.00	3	38	126.6%	0.002	0.0002	-0.010	0.001	0.000
240.00	0.01	0.00	0.25	0.00	3	179	153.3%	0.008	0.0007	-0.046	0.004	0.000
242.50	0.03	0.00	0.46	0.02	1	282	168.8%	0.013	0.0010	-0.079	0.007	0.000
245.00	0.07	0.00	0.50	0.00	1	112	173.4%	0.014	0.0011	-0.086	0.007	0.000
250.00	0.01	0.00	0.20	-0.13	11	1,086	159.0%	0.006	0.0006	-0.038	0.003	0.000
255.00	0.04	0.00	0.54	0.00	2	364	185.5%	0.014	0.0010	-0.093	0.007	0.000
260.00	0.14	0.00	0.31	0.00	1	175	177.0%	0.008	0.0007	-0.056	0.004	0.000
265.00	0.15	0.00	0.76	0.00	8	64	205.1%	0.018	0.0011	-0.127	0.009	0.000
270.00	0.24	0.00	0.05	0.00	2	223	153.1%	0.001	0.0002	-0.010	0.001	0.000
275.00	0.01	0.00	0.05	-0.15	1	138	157.0%	0.001	0.0002	-0.010	0.001	0.000
280.00	0.01	0.00	0.18	0.00	2	932	182.8%	0.005	0.0004	-0.034	0.003	0.000
285.00	0.01	0.00	1.97	0.00	4	88	260.4%	0.037	0.0016	-0.295	0.016	0.001
290.00	0.08	0.00	0.30	0.00	2	113	202.1%	0.007	0.0005	-0.056	0.004	0.000
295.00	0.17	0.00	2.13	0.00	1	60	273.9%	0.039	0.0016	-0.318	0.016	0.001
300.00	0.03	0.00	0.03	0.01	1	663	167.2%	0.001	0.0001	-0.006	0.001	0.000
305.00	0.14	0.00	0.50	0.00	2	62	227.7%	0.011	0.0006	-0.089	0.005	0.000
310.00	0.05	0.00	2.13	0.00	6	94	287.7%	0.037	0.0014	-0.322	0.016	0.001
315.00	1.17	0.00	2.13	0.00	2	93	292.1%	0.036	0.0014	-0.323	0.015	0.001
320.00	0.01	0.00	2.07	0.00	48	141	295.0%	0.035	0.0013	-0.317	0.015	0.001
325.00	0.15	0.00	0.18	0.00	52	803	215.6%	0.004	0.0003	-0.035	0.002	0.000
330.00	0.02	0.00	0.30	0.00	1	412	232.0%	0.006	0.0004	-0.057	0.003	0.000
340.00	0.01	0.00	0.05	0.00	1	242	199.2%	0.001	0.0001	-0.010	0.001	0.000
350.00	0.06	0.00	2.00	0.00	23	514	317.5%	0.032	0.0012	-0.313	0.014	0.001
360.00	0.03	0.00	0.90	0.00	1	127	288.3%	0.015	0.0007	-0.155	0.008	0.000
370.00	0.10	0.00	0.26	0.09	2	176	253.5%	0.005	0.0003	-0.050	0.003	0.000
375.00	0.08	0.00	0.26	0.05	2	142	256.6%	0.005	0.0003	-0.050	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.02	0.00	0.05	0.00	43	921	100.8%	-0.002	0.0003	-0.009	0.001	-0.000
100.00	0.06	0.00	0.05	0.02	2,022	22	89.1%	-0.002	0.0004	-0.009	0.001	-0.000
105.00	0.03	0.03	0.05	0.00	1,206	168	81.6%	-0.004	0.0008	-0.014	0.002	-0.000
110.00	0.09	0.01	0.10	-0.01	21	83	72.7%	-0.007	0.0013	-0.019	0.004	-0.000
115.00	0.12	0.06	0.18	0.01	74	809	68.4%	-0.016	0.0030	-0.037	0.008	-0.000
120.00	0.24	0.23	0.32	0.10	497	6,948	64.9%	-0.037	0.0064	-0.072	0.016	-0.001
124.00	0.45	0.44	0.50	0.07	163	249	60.9%	-0.065	0.0107	-0.106	0.025	-0.002
125.00	0.53	0.50	0.58	0.10	450	792	60.1%	-0.075	0.0122	-0.117	0.028	-0.002
126.00	0.66	0.54	0.67	0.13	578	109	58.7%	-0.085	0.0137	-0.126	0.030	-0.002
128.00	0.87	0.79	0.92	0.18	214	78	58.3%	-0.118	0.0175	-0.158	0.038	-0.003
129.00	1.05	0.89	1.05	0.25	143	158	57.2%	-0.134	0.0194	-0.169	0.042	-0.004
130.00	1.18	1.10	1.25	0.27	1,165	494	57.6%	-0.158	0.0216	-0.190	0.047	-0.004
131.00	1.37	1.25	1.42	0.36	197	156	56.7%	-0.179	0.0237	-0.203	0.051	-0.005
132.00	1.50	1.45	1.61	0.25	1,585	776	56.1%	-0.203	0.0259	-0.216	0.055	-0.006
133.00	1.80	1.69	1.89	0.41	245	436	56.1%	-0.231	0.0279	-0.233	0.059	-0.007
134.00	2.04	1.96	2.17	0.39	401	260	55.9%	-0.261	0.0299	-0.248	0.063	-0.007
135.00	2.46	2.26	2.45	0.60	3,146	1,199	55.5%	-0.292	0.0319	-0.259	0.067	-0.008
136.00	2.75	2.60	2.88	0.64	352	146	55.9%	-0.327	0.0332	-0.274	0.070	-0.009
137.00	3.20	2.97	3.25	0.75	264	773	55.7%	-0.361	0.0346	-0.283	0.073	-0.010
138.00	3.60	3.40	3.70	0.90	848	608	56.0%	-0.397	0.0355	-0.293	0.075	-0.011
139.00	3.97	3.85	4.20	0.94	391	204	56.2%	-0.434	0.0361	-0.299	0.076	-0.012
140.00	4.55	4.30	4.65	0.90	2,565	2,930	55.7%	-0.470	0.0368	-0.299	0.077	-0.013
141.00	4.85	4.85	5.20	0.85	1,684	991	56.0%	-0.507	0.0367	-0.301	0.077	-0.015
142.00	5.95	5.40	5.80	1.52	1,508	312	56.2%	-0.543	0.0363	-0.300	0.077	-0.016
143.00	6.55	5.95	6.40	1.55	228	256	56.0%	-0.579	0.0360	-0.294	0.076	-0.017
144.00	7.10	6.60	7.05	1.69	199	305	56.3%	-0.613	0.0350	-0.288	0.074	-0.018
145.00	8.25	7.20	7.75	2.05	954	2,297	56.3%	-0.647	0.0340	-0.279	0.072	-0.019
146.00	8.15	7.85	8.45	1.35	588	332	56.2%	-0.679	0.0328	-0.267	0.070	-0.020
147.00	9.09	8.55	9.20	1.64	132	207	56.3%	-0.709	0.0313	-0.255	0.067	-0.021
148.00	10.30	9.35	10.00	2.15	135	115	57.2%	-0.735	0.0295	-0.247	0.064	-0.022
149.00	10.39	10.10	10.80	1.74	21	142	57.3%	-0.761	0.0278	-0.233	0.060	-0.022
150.00	11.46	10.90	11.60	2.17	136	1,163	57.6%	-0.786	0.0261	-0.219	0.057	-0.023
152.50	13.60	12.25	14.65	2.35	60	166	60.2%	-0.829	0.0217	-0.197	0.049	-0.025
155.00	15.51	14.95	17.55	2.19	33	373	72.8%	-0.824	0.0183	-0.246	0.050	-0.025
157.50	18.15	16.80	18.80	3.33	65	1,125	59.3%	-0.913	0.0137	-0.113	0.031	-0.028
160.00	21.09	19.65	21.70	3.57	109	512	74.7%	-0.887	0.0132	-0.181	0.037	-0.028
162.50	21.44	21.95	24.10	2.44	24	721	76.9%	-0.907	0.0112	-0.160	0.032	-0.029
165.00	25.36	23.95	26.55	4.39	15	507	74.4%	-0.935	0.0087	-0.112	0.025	-0.030
167.50	28.42	26.25	29.50	4.32	5	278	83.6%	-0.929	0.0084	-0.139	0.026	-0.030
170.00	30.87	28.85	31.95	2.97	63	936	89.6%	-0.931	0.0077	-0.147	0.026	-0.031
172.50	26.80	31.60	33.95	-0.65	5	456	90.3%	-0.944	0.0065	-0.123	0.022	-0.032
175.00	35.00	34.50	36.90	3.46	12	808	108.5%	-0.918	0.0072	-0.209	0.029	-0.031
177.50	38.80	36.40	39.25	8.40	4	236	101.5%	-0.945	0.0056	-0.137	0.022	-0.033
180.00	40.20	38.95	41.50	3.14	70	351	102.1%	-0.954	0.0049	-0.116	0.019	-0.033
182.50	41.11	41.35	44.35	4.71	66	207	111.5%	-0.948	0.0049	-0.145	0.021	-0.034
185.00	45.86	43.90	46.85	6.62	24	239	116.8%	-0.948	0.0047	-0.152	0.021	-0.034
187.50	47.52	46.40	49.30	2.77	7	107	120.1%	-0.951	0.0043	-0.147	0.020	-0.035
190.00	44.32	48.80	51.55	-1.87	2	200	116.6%	-0.964	0.0035	-0.107	0.016	-0.035
192.50	51.33	51.30	54.30	2.25	1	126	126.3%	-0.957	0.0037	-0.138	0.018	-0.036
195.00	56.21	53.30	56.80	6.17	29	581	117.4%	-0.974	0.0027	-0.076	0.012	-0.037
197.50	44.22	56.30	58.85	0.00	150	156	122.6%	-0.973	0.0026	-0.083	0.012	-0.037
200.00	58.75	58.55	61.80	1.27	2	278	131.8%	-0.968	0.0028	-0.109	0.014	-0.038
202.50	53.53	61.10	63.85	0.00	134	251	122.8%	-0.981	0.0020	-0.056	0.009	-0.038
205.00	60.78	63.60	66.80	1.99	1	108	140.4%	-0.968	0.0026	-0.117	0.014	-0.038
207.50	67.08	66.35	69.30	17.43	1	3	150.3%	-0.962	0.0028	-0.149	0.016	-0.039
210.00	69.68	68.55	71.30	3.05	1	139	128.1%	-0.985	0.0015	-0.041	0.007	-0.040
212.50	69.30	71.35	74.25	0.00	9	10	156.1%	-0.965	0.0026	-0.143	0.015	-0.040
215.00	69.28	73.65	76.70	0.00	1	122	152.7%	-0.972	0.0022	-0.112	0.013	-0.041
217.50	69.27	76.30	79.25	0.00	1	53	161.6%	-0.967	0.0023	-0.138	0.014	-0.041
220.00	80.28	78.80	81.70	6.80	1	286	163.6%	-0.969	0.0022	-0.132	0.013	-0.041
222.50	69.23	81.40	84.25	0.00	1	3	170.8%	-0.966	0.0023	-0.152	0.015	-0.042
225.00	73.30	83.80	86.60	0.00	1	14	167.1%	-0.973	0.0019	-0.120	0.012	-0.042
227.50	48.43	86.30	89.25	0.00	14	2	174.5%	-0.970	0.0020	-0.140	0.013	-0.043
230.00	84.17	88.80	91.70	5.90	1	26	176.2%	-0.971	0.0019	-0.133	0.013	-0.043
232.50	53.64	91.25	94.25	0.00	2	5	179.3%	-0.972	0.0019	-0.134	0.013	-0.044
235.00	80.47	93.75	96.75	0.00	4	27	182.2%	-0.972	0.0018	-0.134	0.012	-0.044
237.50	66.26	96.70	99.10	0.00	1	4	193.5%	-0.966	0.0020	-0.174	0.015	-0.045
240.00	73.74	98.75	101.75	0.00	29	57	188.1%	-0.973	0.0017	-0.134	0.012	-0.045
242.50	63.50	101.30	104.25	0.00	1	0	192.5%	-0.972	0.0017	-0.141	0.012	-0.046
245.00	60.62	103.80	106.75	0.00	2	0	195.3%	-0.973	0.0017	-0.142	0.012	-0.046
250.00	84.22	108.80	111.65	0.00	1	3	197.9%	-0.976	0.0015	-0.129	0.011	-0.047
255.00	35.96	113.80	116.70	0.00	0	0	204.8%	-0.975	0.0015	-0.135	0.011	-0.048
260.00	59.08	118.75	121.70	0.00	1	1	208.4%	-0.977	0.0014	-0.129	0.011	-0.049
265.00	87.00	123.55	126.80	0.00	0	0	210.1%	-0.979	0.0012	-0.115	0.010	-0.050
270.00	53.60	128.75	131.70	0.00	15	47	218.6%	-0.978	0.0012	-0.129	0.010	-0.051
280.00	109.33	138.70	141.65	0.00	0	0	224.5%	-0.981	0.0011	-0.115	0.009	-0.053
285.00	108.72	143.55	146.70	0.00	1	0	225.2%	-0.983	0.0010	-0.100	0.008	-0.054
295.00	115.36	153.70	156.50	0.00	0	0	231.8%	-0.984	0.0009	-0.092	0.008	-0.056
300.00	72.43	158.80	161.65	0.00	0	0	246.1%	-0.980	0.0010	-0.129	0.009	-0.057
350.00	121.45	208.45	211.75	0.00	0	0	274.0%	-0.987	0.0006	-0.089	0.007	-0.067
375.00	224.60	233.65	236.60	0.00	4	0	293.2%	-0.987	0.0006	-0.095	0.007	-0.072

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.