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
show all panelsmore…| 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 |
| Jun 17 '27 145.00 | 27.20 | 27.20 | 18.95% | 8 | 0.57 |
| Jan 15 '27 145.00 | 16.40 | 16.40 | 11.42% | 3 | 0.56 |
| Sep 17 '27 145.00 | 32.21 | 32.21 | 22.44% | 11 | 0.56 |
| Dec 17 '27 145.00 | 36.60 | 36.60 | 25.49% | 14 | 0.55 |
| Oct 15 '27 145.00 | 33.17 | 33.17 | 23.11% | 12 | 0.55 |
| Jan 21 '28 145.00 | 37.50 | 37.50 | 26.12% | 15 | 0.54 |
| Nov 20 '26 145.00 | 9.90 | 9.90 | 6.90% | 1 | 0.53 |
| Sep 15 '28 145.00 | 46.83 | 46.83 | 32.62% | 23 | 0.51 |
| Oct 16 '26 146.00 | 3.41 | 3.41 | 2.38% | 0 | 0.50 |
| Oct 16 '26 145.00 | 3.80 | 3.80 | 2.65% | 0 | 0.50 |
| Oct 16 '26 143.00 | 4.69 | 4.13 | 2.88% | 0 | 0.49 |
| Oct 16 '26 144.00 | 4.20 | 4.20 | 2.93% | 0 | 0.49 |
| Oct 16 '26 142.00 | 5.20 | 3.64 | 2.54% | 0 | 0.49 |
| Dec 15 '28 145.00 | 49.57 | 49.57 | 34.53% | 26 | 0.48 |
| Oct 16 '26 141.00 | 5.68 | 3.12 | 2.17% | 0 | 0.48 |
| Jan 19 '29 145.00 | 50.63 | 50.63 | 35.27% | 27 | 0.48 |