Quote for ORCL (ORACLE CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 145.00 | 14.30 | 14.30 | 9.96% | 2 | 0.59 |
| Mar 19 '27 145.00 | 21.80 | 21.80 | 15.19% | 5 | 0.58 |
| Feb 19 '27 145.00 | 19.35 | 19.35 | 13.48% | 4 | 0.57 |
| Apr 16 '27 145.00 | 23.35 | 23.35 | 16.26% | 6 | 0.57 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 145.00 | Jan 19 '29 145.00 | 90.98 | 1.44 |
| Dec 15 '28 145.00 | Dec 15 '28 145.00 | 89.31 | 1.44 |
| Sep 15 '28 145.00 | Sep 15 '28 145.00 | 84.83 | 1.44 |
| Dec 18 '26 145.00 | Dec 18 '26 145.00 | 28.93 | 1.44 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 146.00 | Oct 16 '26 141.00 | 2.74 | 5.00 |
| Oct 16 '26 145.00 | Oct 16 '26 141.00 | 2.14 | 4.00 |
| Oct 16 '26 144.00 | Oct 16 '26 141.00 | 1.54 | 3.00 |
| Oct 16 '26 146.00 | Oct 16 '26 142.00 | 2.22 | 4.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 143.00 | Oct 16 '26 144.00 | 0.49 | 1.00 |
| Oct 16 '26 142.00 | Oct 16 '26 144.00 | 1.00 | 2.00 |
| Oct 16 '26 142.00 | Oct 16 '26 143.00 | 0.51 | 1.00 |
| Oct 16 '26 143.00 | Oct 16 '26 145.00 | 0.89 | 2.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 146.00 | Oct 16 '26 141.00 | -2.26 | 5.00 |
| Oct 16 '26 145.00 | Oct 16 '26 141.00 | -1.88 | 4.00 |
| Oct 16 '26 143.00 | Oct 16 '26 141.00 | -0.98 | 2.00 |
| Oct 16 '26 144.00 | Oct 16 '26 141.00 | -1.47 | 3.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 142.00 | Oct 16 '26 143.00 | -0.50 | 1.00 |
| Oct 16 '26 143.00 | Oct 16 '26 144.00 | -0.53 | 1.00 |
| Oct 16 '26 142.00 | Oct 16 '26 144.00 | -1.02 | 2.00 |
| Oct 16 '26 143.00 | Oct 16 '26 145.00 | -1.13 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 145.00 | Jan 19 '29 145.00 | -36.33 | 25 |
| Dec 18 '26 145.00 | Dec 15 '28 145.00 | -35.27 | 24 |
| Mar 19 '27 145.00 | Jan 19 '29 145.00 | -28.83 | 22 |
| Mar 19 '27 145.00 | Dec 15 '28 145.00 | -27.77 | 21 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 145.00 | Feb 19 '27 145.00 | -3.67 | 2 |
| Jan 15 '27 145.00 | Feb 19 '27 145.00 | -1.75 | 1 |
| Dec 18 '26 145.00 | Mar 19 '27 145.00 | -5.87 | 3 |
| Dec 18 '26 145.00 | Jan 15 '27 145.00 | -1.92 | 1 |