Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ORACLE CORP (ORCL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ORCL ORACLE CORP   0.404 0.407 138.49 0.98
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 2.02 2.89 2.00 0.00 460 763  W   136 ORCL 0.01 0.39 0.02 0.00 207 172  W  
ORCL 1.18 1.75 1.32 0.00 878 1165  W   137 ORCL 0.00 0.01 0.03 0.00 298 325  W  
ORCL 0.17 0.89 0.58 0.00 1425 906  W   138 ORCL 0.00 0.11 0.08 0.00 463 34  W  
ORCL 0.00 0.05 0.03 0.00 1240 862  W   139 ORCL 0.07 1.34 1.05 0.00 41 66  W  
ORCL 0.00 0.01 0.01 0.00 678 1245  W   140 ORCL 1.30 2.37 2.00 0.00 57 154  W  
ORCL 0.00 0.01 0.01 0.00 1109 396  W   141 ORCL 1.54 2.98 5.33 0.00 0 7  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 4.60 4.80 4.50 4.37 37 279  W   136 ORCL 2.04 2.14 2.07 1.72 71 357  W  
ORCL 3.95 4.15 4.08 3.76 59 151  W   137 ORCL 2.41 2.51 2.76 2.11 45 37  W  
ORCL 3.35 3.55 3.52 3.21 803 502  W   138 ORCL 2.81 2.95 3.15 2.56 651 303  W  
ORCL 2.87 3.00 3.00 2.71 197 299  W   139 ORCL 3.25 3.45 3.38 3.06 89 46  W  
ORCL 2.38 2.50 2.46 2.27 210 705  W   140 ORCL 3.75 3.95 3.83 3.62 40 256  W  
ORCL 1.95 2.07 2.06 1.88 24 107  W   141 ORCL 4.30 4.60 5.15 4.23 5 9  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 5.60 5.85 5.56 6.00 0 152  W   136 ORCL 2.82 4.05 3.40 2.77 16 58  W  
ORCL 4.00 5.25 4.90 5.42 17 47  W   137 ORCL 3.25 4.30 3.97 3.18 8 32  W  
ORCL 4.35 4.60 4.52 4.87 180 50  W   138 ORCL 3.70 3.90 4.00 3.63 82 23  W  
ORCL 2.97 4.05 3.95 4.36 97 108  W   139 ORCL 3.85 5.20 4.45 4.11 11 67  W  
ORCL 3.00 3.55 3.31 3.89 58 122  W   140 ORCL 4.55 5.85 4.89 4.63 10 30  W  
ORCL 2.85 3.10 2.81 3.45 56 32  W   141 ORCL 4.75 6.35 14.75 5.19 0 5  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 6.45 6.65 6.17 7.57 8 68  S   136 ORCL 3.65 3.80 3.80 3.33 14 14  S  
ORCL 4.95 6.50 5.85 6.99 17 31  S   137 ORCL 4.00 4.20 4.10 3.73 4 59  S  
ORCL 5.00 5.45 5.17 6.43 120 208  S   138 ORCL 4.45 5.00 4.70 4.16 105 8  S  
ORCL 4.75 4.95 4.70 5.90 94 36  S   139 ORCL 4.90 5.45 5.10 4.61 21 7  S  
ORCL 4.10 4.40 4.40 5.40 260 4213  S   140 ORCL 5.35 6.10 5.55 5.10 62 14717  S  
ORCL 3.30 3.95 3.70 4.93 58 60  S   141 ORCL 5.85 6.15 6.05 5.62 7 1  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 6.50 7.55 6.85 9.24 0 7  W   136 ORCL 4.15 4.40 4.35 3.57 3 13  W  
ORCL 5.75 7.55 6.44 8.64 5 6  W   137 ORCL 3.75 6.05 7.10 3.94 0 5  W  
ORCL 5.75 6.25 5.72 8.07 9 18  W   138 ORCL 5.00 6.10 5.15 4.35 2 4  W  
ORCL 5.40 6.35 4.10 7.52 0 1  W   139 ORCL 4.85 6.35 6.48 4.77 0 5  W  
ORCL 4.00 5.10 4.97 6.99 10 105  W   140 ORCL 5.65 6.20 7.10 5.22 0 36  W  
ORCL 3.70 4.60 4.32 6.49 24 5  W   141 ORCL 5.75 7.45 0.00 5.70 0 0  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 7.65 8.65 7.75 11.08 4 7  W   136 ORCL 4.30 5.75 5.25 3.57 199 12  W  
ORCL 7.15 8.20 7.15 10.46 17 6  W   137 ORCL 5.05 6.30 6.35 3.92 0 5  W  
ORCL 6.50 6.85 6.60 9.87 146 2  W   138 ORCL 5.45 6.35 6.16 4.29 28 3  W  
ORCL 6.05 6.45 6.20 9.30 1 18  W   139 ORCL 5.55 7.05 0.00 4.68 0 0  W  
ORCL 4.50 5.80 5.43 8.74 28 62  W   140 ORCL 6.40 6.70 7.05 5.09 2 17  W  
ORCL 4.90 5.60 5.15 8.21 4 20  W   141 ORCL 5.65 7.20 9.85 5.53 0 20  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 8.35 10.50 0.00 13.13 0 0  W   136 ORCL 5.05 7.55 0.00 3.41 0 0  W  
ORCL 7.45 9.30 8.10 12.50 2 3  W   137 ORCL 5.55 7.95 0.00 3.72 0 0  W  
ORCL 7.15 8.20 7.35 11.88 4 0  W   138 ORCL 6.00 7.25 0.00 4.05 0 0  W  
ORCL 6.65 8.35 0.00 11.28 0 0  W   139 ORCL 6.50 8.45 0.00 4.40 0 0  W  
ORCL 6.10 6.95 6.30 10.71 9 3  W   140 ORCL 6.90 8.15 0.00 4.77 0 0  W  
ORCL 5.65 7.05 5.35 10.15 0 11  W   141 ORCL 7.35 9.75 0.00 5.16 0 0  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 9.35 9.60 9.37 15.39 92 5821  S   140 ORCL 9.90 10.50 10.05 3.79 81 5044  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.