ORCL Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

144.54

Change

+14.01

Open

131.32

Previous

130.53

High

148.48

Low

128.38

Bid

-

Ask

-

Volume

79,098,594

Trades

-

Dividend

0.19

Yield

1.55%

Ex-Div

Oct 10, 2017

Impl Vol

0.609

Hist Vol

0.569

Opt Volume

794,413

Open Int

3,664,659

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ORCL 261030C00142000	5.00	5.25	5.21	3.27	6,961	4,076	W	142.00	ORCL 261030P00142000	2.50	2.61	2.42	0.72	8,375	383	W
ORCL 261030C00143000	4.40	4.65	4.58	2.59	5,885	3,562	W	143.00	ORCL 261030P00143000	2.92	3.10	3.00	1.05	2,401	173	W
ORCL 261030C00144000	4.00	4.20	4.10	2.00	5,225	1,834	W	144.00	ORCL 261030P00144000	3.35	3.60	3.55	1.46	2,737	699	W
ORCL 261030C00145000	3.50	3.70	3.50	1.50	25,793	18,420	W	145.00	ORCL 261030P00145000	3.95	4.10	4.05	1.96	7,948	849	W
ORCL 261030C00146000	3.05	3.25	3.18	1.09	6,306	1,195	W	146.00	ORCL 261030P00146000	4.50	4.70	4.70	2.55	2,458	168	W
ORCL 261030C00147000	2.71	2.88	2.81	0.77	7,022	2,081	W	147.00	ORCL 261030P00147000	5.15	5.45	5.15	3.23	2,253	403	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ORCL 261106C00142000	6.95	7.40	7.10	6.34	329	423	W	142.00	ORCL 261106P00142000	4.30	4.60	4.45	3.54	242	97	W
ORCL 261106C00143000	6.40	6.90	6.68	5.78	2,496	1,093	W	143.00	ORCL 261106P00143000	4.30	5.40	4.75	3.98	473	72	W
ORCL 261106C00144000	5.90	6.45	6.20	5.26	299	232	W	144.00	ORCL 261106P00144000	5.25	5.60	5.50	4.45	124	68	W
ORCL 261106C00145000	5.45	5.90	5.60	4.76	3,198	2,376	W	145.00	ORCL 261106P00145000	5.85	6.15	5.95	4.95	951	943	W
ORCL 261106C00146000	4.95	5.45	5.15	4.30	769	215	W	146.00	ORCL 261106P00146000	6.05	6.70	6.50	5.49	499	281	W
ORCL 261106C00147000	4.60	5.00	4.90	3.88	733	224	W	147.00	ORCL 261106P00147000	6.35	7.50	7.15	6.06	680	70	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ORCL 261113C00142000	7.80	8.80	8.65	8.45	83	188	W	142.00	ORCL 261113P00142000	5.65	6.30	5.73	4.98	40	152	W
ORCL 261113C00143000	7.85	8.25	8.26	7.90	79	252	W	143.00	ORCL 261113P00143000	6.05	6.40	6.18	5.43	16	372	W
ORCL 261113C00144000	7.35	8.30	7.85	7.38	73	176	W	144.00	ORCL 261113P00144000	6.70	6.85	6.85	5.90	72	66	W
ORCL 261113C00145000	6.95	7.30	7.06	6.88	635	1,352	W	145.00	ORCL 261113P00145000	7.15	7.50	7.00	6.39	68	106	W
ORCL 261113C00146000	6.40	6.80	7.15	6.41	315	374	W	146.00	ORCL 261113P00146000	7.65	8.00	7.75	6.91	294	66	W
ORCL 261113C00147000	6.00	6.40	6.18	5.96	141	233	W	147.00	ORCL 261113P00147000	8.20	8.65	7.99	7.46	45	168	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ORCL 261120C00141000	10.05	11.00	10.55	10.95	117	333	S	141.00	ORCL 261120P00141000	5.80	6.85	6.25	5.44	12	228	S
ORCL 261120C00142000	9.50	10.45	10.05	10.39	537	532	S	142.00	ORCL 261120P00142000	6.65	7.10	6.85	5.86	450	8	S
ORCL 261120C00143000	9.00	9.40	9.45	9.84	353	465	S	143.00	ORCL 261120P00143000	6.65	7.85	7.20	6.30	392	14	S
ORCL 261120C00145000	8.05	8.45	8.35	8.81	3,111	7,905	S	145.00	ORCL 261120P00145000	8.15	8.50	8.25	7.24	2,614	8,699	S
ORCL 261120C00150000	6.05	6.30	6.20	6.57	9,726	22,185	S	150.00	ORCL 261120P00150000	11.00	11.45	10.65	9.93	1,355	5,667	S
ORCL 261120C00152500	5.15	5.60	5.48	5.62	874	587	S	152.50	ORCL 261120P00152500	12.05	13.10	12.95	11.45	106	37	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ORCL 261127C00142000	10.25	11.20	11.80	12.34	81	115	W	142.00	ORCL 261127P00142000	7.25	7.65	6.75	6.37	2	41	W
ORCL 261127C00143000	9.80	10.75	10.89	11.79	74	81	W	143.00	ORCL 261127P00143000	7.80	8.10	7.91	6.79	21	32	W
ORCL 261127C00144000	9.25	10.15	10.16	11.26	89	300	W	144.00	ORCL 261127P00144000	8.30	8.65	8.45	7.24	8	10	W
ORCL 261127C00145000	8.85	9.25	9.01	10.74	202	282	W	145.00	ORCL 261127P00145000	8.80	9.60	9.05	7.70	54	32	W
ORCL 261127C00146000	8.30	8.85	8.50	10.24	142	103	W	146.00	ORCL 261127P00146000	9.35	9.70	9.40	8.17	12	18	W
ORCL 261127C00147000	7.90	8.35	9.00	9.76	142	163	W	147.00	ORCL 261127P00147000	9.90	10.25	10.08	8.66	9	26	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ORCL 261204C00142000	10.60	11.75	4.94	14.39	1	39	W	142.00	ORCL 261204P00142000	8.05	8.80	7.87	6.59	75	8	W
ORCL 261204C00143000	10.35	11.75	11.08	13.83	11	52	W	143.00	ORCL 261204P00143000	8.55	8.95	7.97	6.99	12	4	W
ORCL 261204C00144000	10.15	10.80	10.70	13.29	27	22	W	144.00	ORCL 261204P00144000	8.55	9.80	9.20	7.41	13	0	W
ORCL 261204C00145000	9.70	10.20	10.44	12.76	149	57	W	145.00	ORCL 261204P00145000	9.15	10.35	9.20	7.85	14	85	W
ORCL 261204C00146000	9.25	10.00	9.80	12.24	23	8	W	146.00	ORCL 261204P00146000	10.10	10.55	9.92	8.30	10	0	W
ORCL 261204C00147000	8.50	9.75	9.60	11.74	14	4	W	147.00	ORCL 261204P00147000	10.25	11.10	23.80	8.76	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ORCL 261218C00130000	21.50	22.15	22.55	26.72	928	7,053	S	130.00	ORCL 261218P00130000	6.30	6.55	6.22	3.05	1,099	13,726	S
ORCL 261218C00135000	18.50	19.05	19.00	23.27	773	6,020	S	135.00	ORCL 261218P00135000	8.25	8.50	8.35	4.25	1,106	9,868	S
ORCL 261218C00140000	15.75	16.25	15.89	20.09	2,475	14,534	S	140.00	ORCL 261218P00140000	10.40	10.70	10.50	5.72	799	18,086	S
ORCL 261218C00145000	13.30	13.75	13.57	17.20	1,229	4,495	S	145.00	ORCL 261218P00145000	12.95	13.25	13.10	7.48	1,235	11,002	S
ORCL 261218C00150000	11.20	11.65	11.55	14.61	4,481	22,431	S	150.00	ORCL 261218P00150000	15.70	16.55	16.00	9.54	572	28,336	S
ORCL 261218C00155000	9.30	10.00	9.75	12.31	833	4,610	S	155.00	ORCL 261218P00155000	18.25	19.80	18.95	11.89	131	3,918	S

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