Home Options ORCLChain

ORCL

Oracle CorporationClose $142.30EOD only

Max Pain

$143.00

Next expiry Oct 9, 2026

Expected Move

±$7.23

5.1% from close

Price Gap

+0.70

Distance to max pain

IV Rank

Low premium

P/C OI

0.80

Slightly call-heavy

Consensus

5.5/10

Bullish tilt

Published snapshot: Oct 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

Oct 2, 2026 close

ORCL Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
80.00	62.61	62.35	62.65	4.56	1	10	186.9%	0.991	0.0007	-0.074	0.005	0.015
85.00	53.35	57.30	57.65	0.00	16	16	166.0%	0.991	0.0008	-0.067	0.005	0.016
90.00	47.85	52.30	52.65	0.00	7	38	149.4%	0.990	0.0009	-0.067	0.005	0.017
95.00	43.24	47.35	47.65	0.00	2	37	136.5%	0.987	0.0012	-0.074	0.006	0.018
100.00	42.56	42.35	42.65	6.79	12	23	121.3%	0.986	0.0015	-0.074	0.007	0.019
105.00	37.70	37.35	37.65	6.30	210	26	106.6%	0.984	0.0019	-0.073	0.008	0.020
110.00	31.20	32.35	32.65	2.29	9	112	92.6%	0.981	0.0025	-0.073	0.009	0.021
115.00	21.84	27.35	27.70	0.00	56	46	80.5%	0.976	0.0036	-0.077	0.011	0.021
120.00	20.88	22.40	22.70	3.58	4	36	68.3%	0.968	0.0053	-0.082	0.014	0.022
125.00	17.74	17.45	17.75	6.32	214	47	56.8%	0.955	0.0084	-0.090	0.019	0.023
130.00	12.65	12.65	12.90	3.33	214	176	51.5%	0.906	0.0166	-0.136	0.033	0.022
131.00	11.12	11.70	12.00	4.32	11	69	50.7%	0.890	0.0188	-0.148	0.037	0.022
132.00	11.05	10.80	11.05	3.50	248	510	48.5%	0.878	0.0212	-0.152	0.040	0.022
133.00	10.10	9.90	10.20	3.15	25	335	48.1%	0.855	0.0240	-0.167	0.045	0.021
134.00	9.21	9.05	9.30	3.31	41	154	46.4%	0.836	0.0270	-0.174	0.049	0.021
135.00	8.63	8.25	8.50	2.94	218	478	46.2%	0.807	0.0301	-0.190	0.054	0.020
136.00	7.61	7.45	7.70	2.71	146	223	45.5%	0.778	0.0333	-0.203	0.059	0.020
137.00	6.90	6.70	6.95	2.55	276	234	45.0%	0.743	0.0363	-0.216	0.064	0.019
138.00	6.15	6.00	6.20	2.15	419	992	44.2%	0.707	0.0395	-0.225	0.068	0.018
139.00	5.51	5.35	5.55	1.96	628	452	44.1%	0.666	0.0418	-0.237	0.072	0.017
140.00	4.80	4.70	4.90	1.75	3,186	2,125	43.6%	0.623	0.0442	-0.243	0.075	0.016
141.00	4.29	4.15	4.30	1.73	978	726	43.2%	0.578	0.0460	-0.247	0.077	0.015
142.00	3.80	3.60	3.80	1.45	2,097	635	43.5%	0.531	0.0464	-0.252	0.078	0.014
143.00	3.28	3.20	3.35	1.17	2,604	1,188	43.8%	0.485	0.0462	-0.254	0.079	0.013
144.00	2.86	2.78	2.88	1.02	1,699	624	43.4%	0.439	0.0461	-0.248	0.078	0.011
145.00	2.54	2.40	2.51	0.95	4,741	2,705	43.7%	0.395	0.0447	-0.243	0.076	0.010
146.00	2.14	2.07	2.17	0.75	1,433	1,205	43.8%	0.352	0.0430	-0.235	0.073	0.009
147.00	1.82	1.78	2.00	0.61	807	983	45.8%	0.320	0.0397	-0.235	0.070	0.008
148.00	1.60	1.53	1.60	0.54	1,751	1,716	44.2%	0.275	0.0383	-0.212	0.066	0.007
149.00	1.37	1.31	1.39	0.47	794	390	44.7%	0.242	0.0355	-0.201	0.062	0.006
150.00	1.16	1.12	1.17	0.36	11,284	4,375	44.7%	0.210	0.0327	-0.185	0.057	0.006
152.50	0.79	0.76	0.81	0.21	2,000	1,538	46.0%	0.149	0.0256	-0.153	0.046	0.004
155.00	0.55	0.53	0.56	0.11	3,853	2,677	47.3%	0.104	0.0194	-0.122	0.036	0.003
157.50	0.39	0.36	0.41	0.08	344	613	49.3%	0.075	0.0146	-0.099	0.028	0.002
160.00	0.27	0.26	0.29	0.03	5,503	2,316	50.2%	0.051	0.0105	-0.074	0.020	0.001
162.50	0.21	0.19	0.22	0.01	634	549	52.1%	0.037	0.0078	-0.060	0.016	0.001
165.00	0.15	0.14	0.18	0.00	689	1,390	54.4%	0.028	0.0059	-0.049	0.013	0.001
167.50	0.13	0.11	0.13	0.00	334	663	56.1%	0.020	0.0044	-0.039	0.010	0.001
170.00	0.09	0.09	0.10	-0.02	811	1,499	58.2%	0.016	0.0034	-0.032	0.008	0.000
172.50	0.09	0.06	0.09	-0.01	480	252	60.0%	0.012	0.0026	-0.026	0.006	0.000
175.00	0.08	0.05	0.09	0.00	186	1,093	63.3%	0.011	0.0022	-0.025	0.005	0.000
177.50	0.06	0.05	0.07	-0.02	469	878	65.6%	0.009	0.0018	-0.022	0.005	0.000
180.00	0.05	0.04	0.10	-0.02	518	1,232	70.5%	0.009	0.0018	-0.025	0.005	0.000
182.50	0.05	0.04	0.06	-0.01	550	150	70.7%	0.006	0.0013	-0.018	0.004	0.000
185.00	0.04	0.04	0.06	-0.03	702	419	74.2%	0.006	0.0012	-0.019	0.004	0.000
187.50	0.05	0.03	0.08	-0.09	471	150	78.5%	0.007	0.0012	-0.021	0.004	0.000
190.00	0.03	0.03	0.04	-0.01	256	514	77.3%	0.004	0.0008	-0.013	0.002	0.000
195.00	0.04	0.03	0.07	0.02	11	223	86.7%	0.005	0.0009	-0.019	0.003	0.000
200.00	0.03	0.02	0.05	-0.01	784	1,884	89.1%	0.004	0.0006	-0.013	0.002	0.000
205.00	0.03	0.01	0.06	0.01	410	28	94.9%	0.003	0.0005	-0.014	0.002	0.000
210.00	0.03	0.01	0.06	-0.02	1,449	32	100.0%	0.003	0.0005	-0.013	0.002	0.000
215.00	0.02	0.01	0.06	-0.02	705	15	105.5%	0.003	0.0004	-0.014	0.002	0.000
220.00	0.03	0.01	0.05	0.00	772	40	108.6%	0.002	0.0004	-0.012	0.001	0.000
225.00	0.02	0.00	0.05	0.00	4	66	111.7%	0.002	0.0003	-0.010	0.001	0.000
230.00	0.02	0.01	0.02	0.01	13,700	4,515	110.9%	0.001	0.0002	-0.006	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.01	0.00	0.01	-0.03	51	8	125.0%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.01	0.02	-0.01	477	1,972	123.4%	-0.001	0.0001	-0.006	0.001	-0.000
90.00	0.03	0.00	0.03	0.00	1	49	110.9%	-0.001	0.0002	-0.006	0.001	-0.000
95.00	0.01	0.00	0.03	-0.01	59	166	98.4%	-0.001	0.0002	-0.005	0.001	-0.000
100.00	0.02	0.01	0.03	-0.01	118	472	89.8%	-0.002	0.0003	-0.007	0.001	-0.000
105.00	0.02	0.01	0.04	-0.01	3	440	80.5%	-0.003	0.0005	-0.009	0.002	-0.000
110.00	0.02	0.01	0.04	-0.02	15	467	69.5%	-0.003	0.0007	-0.009	0.002	-0.000
115.00	0.03	0.03	0.07	-0.03	541	1,680	63.7%	-0.007	0.0015	-0.017	0.004	-0.000
120.00	0.07	0.05	0.07	-0.06	2,362	2,305	53.7%	-0.010	0.0024	-0.019	0.005	-0.000
125.00	0.13	0.12	0.14	-0.26	830	2,557	48.8%	-0.025	0.0060	-0.040	0.011	-0.001
130.00	0.34	0.33	0.35	-0.74	2,283	3,585	44.5%	-0.066	0.0145	-0.079	0.025	-0.002
131.00	0.41	0.41	0.44	-0.89	309	462	44.2%	-0.082	0.0173	-0.093	0.030	-0.002
132.00	0.55	0.51	0.55	-1.10	1,040	784	44.0%	-0.101	0.0204	-0.108	0.035	-0.003
133.00	0.66	0.54	0.68	-1.19	527	447	43.7%	-0.123	0.0236	-0.123	0.040	-0.003
134.00	0.83	0.79	0.85	-1.42	601	660	43.7%	-0.150	0.0271	-0.141	0.046	-0.004
135.00	1.03	0.99	1.04	-1.62	2,365	1,471	43.5%	-0.179	0.0305	-0.157	0.052	-0.005
136.00	1.26	1.21	1.28	-1.82	622	564	43.6%	-0.214	0.0339	-0.175	0.057	-0.006
137.00	1.51	1.48	1.55	-1.97	1,277	963	43.6%	-0.251	0.0370	-0.191	0.063	-0.007
138.00	1.84	1.79	1.87	-2.20	1,732	578	43.8%	-0.291	0.0398	-0.206	0.068	-0.008
139.00	2.19	2.13	2.23	-2.56	649	610	43.9%	-0.334	0.0420	-0.219	0.072	-0.009
140.00	2.60	2.53	2.63	-2.61	2,413	1,580	44.0%	-0.378	0.0439	-0.229	0.075	-0.011
141.00	3.05	2.45	3.10	-2.85	795	340	44.4%	-0.423	0.0447	-0.237	0.077	-0.012
142.00	3.55	3.45	3.60	-3.01	991	319	44.7%	-0.469	0.0452	-0.242	0.078	-0.013
143.00	4.10	4.00	4.15	-3.04	647	882	45.0%	-0.514	0.0450	-0.243	0.079	-0.015
144.00	4.70	4.60	4.75	-3.30	313	362	45.4%	-0.557	0.0441	-0.243	0.078	-0.016
145.00	5.30	5.20	5.40	-3.48	728	1,650	46.0%	-0.599	0.0427	-0.240	0.076	-0.017
146.00	5.80	5.90	6.10	-3.80	256	188	46.8%	-0.637	0.0407	-0.235	0.074	-0.019
147.00	6.75	6.60	6.85	-3.73	117	171	47.7%	-0.672	0.0384	-0.231	0.071	-0.020
148.00	7.22	7.35	8.40	-4.10	155	229	52.0%	-0.691	0.0344	-0.246	0.069	-0.020
149.00	8.42	8.15	8.35	-3.53	29	882	48.5%	-0.739	0.0340	-0.209	0.064	-0.022
150.00	9.05	8.95	9.15	-3.60	309	800	49.0%	-0.767	0.0316	-0.197	0.060	-0.023
152.50	10.95	11.05	11.30	-4.12	28	632	51.3%	-0.823	0.0257	-0.172	0.051	-0.025
155.00	13.38	13.30	13.60	-3.96	75	758	51.6%	-0.875	0.0203	-0.134	0.041	-0.026
157.50	14.15	15.65	15.95	-5.56	1	237	54.5%	-0.903	0.0160	-0.115	0.034	-0.028
160.00	17.81	18.05	18.35	-5.34	26	206	57.7%	-0.922	0.0129	-0.101	0.029	-0.029
162.50	22.10	20.45	20.75	-3.30	7	238	60.0%	-0.939	0.0102	-0.084	0.024	-0.030
165.00	22.81	22.90	23.20	-4.75	8	152	63.3%	-0.949	0.0084	-0.075	0.021	-0.030
167.50	26.00	25.40	25.70	-3.62	1	21	68.3%	-0.952	0.0074	-0.076	0.020	-0.031
170.00	28.12	27.85	28.15	-0.78	13	35	70.8%	-0.961	0.0061	-0.066	0.017	-0.032
172.50	31.55	30.35	30.60	-4.10	5	38	74.1%	-0.965	0.0053	-0.060	0.015	-0.032
175.00	34.25	32.80	33.10	0.00	5	36	77.1%	-0.970	0.0045	-0.055	0.014	-0.033
177.50	35.30	35.30	35.60	-5.25	1	7	81.4%	-0.971	0.0041	-0.055	0.013	-0.033
180.00	37.97	37.80	38.10	5.83	11	21	85.5%	-0.972	0.0038	-0.056	0.013	-0.034
182.50	38.75	40.30	40.60	-5.70	1	15	89.6%	-0.974	0.0035	-0.056	0.012	-0.034
185.00	40.95	42.80	43.10	-10.30	6	37	93.5%	-0.975	0.0032	-0.056	0.012	-0.035
187.50	43.45	45.30	45.60	-5.95	7	1	97.4%	-0.976	0.0030	-0.057	0.011	-0.035
190.00	47.80	47.80	48.10	-4.50	1	64	101.2%	-0.977	0.0028	-0.057	0.011	-0.036
195.00	51.00	52.75	53.05	-5.35	13	5	104.7%	-0.982	0.0022	-0.043	0.009	-0.037
200.00	56.05	57.75	58.05	-6.88	36	265	111.5%	-0.983	0.0019	-0.043	0.008	-0.038
205.00	64.00	62.75	63.05	-3.65	13	10	118.2%	-0.984	0.0017	-0.043	0.008	-0.039
210.00	72.00	67.75	68.05	0.00	1	30	124.6%	-0.985	0.0016	-0.043	0.008	-0.040
215.00	71.84	72.75	73.05	-7.61	2	19	130.9%	-0.985	0.0014	-0.043	0.007	-0.041
220.00	77.75	77.75	78.05	-9.60	7	21	136.9%	-0.986	0.0013	-0.043	0.007	-0.042
225.00	80.95	82.70	83.05	-5.80	5	43	140.0%	-0.988	0.0011	-0.035	0.006	-0.043
230.00	86.15	87.70	88.00	-7.60	7	9	142.6%	-0.990	0.0009	-0.026	0.005	-0.044

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.