ORCL Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 75.00 | 70.20 | 69.10 | 72.60 | 0.00 | 24 | 15 | 294.6% |
| 90.00 | 52.42 | 54.15 | 57.70 | 0.00 | 2 | 4 | 229.5% |
| 95.00 | 75.00 | 49.15 | 52.55 | 0.00 | 0 | 9 | 202.4% |
| 110.00 | 35.65 | 34.15 | 37.05 | 2.45 | 5 | 37 | 127.1% |
| 115.00 | 33.29 | 29.15 | 32.30 | 0.00 | 2 | 20 | 119.9% |
| 120.00 | 25.73 | 24.25 | 27.65 | -1.12 | 20 | 94 | 112.9% |
| 125.00 | 22.35 | 19.65 | 22.55 | 0.00 | 10 | 45 | 93.2% |
| 130.00 | 15.77 | 14.50 | 17.65 | 0.09 | 679 | 853 | 78.3% |
| 133.00 | 12.92 | 12.35 | 14.65 | -1.11 | 42 | 6 | 67.8% |
| 135.00 | 11.70 | 11.30 | 12.75 | -1.06 | 63 | 165 | 62.5% |
| 137.00 | 9.83 | 8.75 | 11.15 | -0.23 | 13 | 39 | 61.7% |
| 138.00 | 6.30 | 8.45 | 10.15 | -3.60 | 2 | 95 | 57.8% |
| 139.00 | 8.35 | 7.65 | 9.35 | -0.80 | 8 | 78 | 56.8% |
| 140.00 | 7.77 | 7.50 | 8.00 | 0.24 | 318 | 1,922 | 47.7% |
| 141.00 | 6.60 | 6.45 | 7.25 | -1.50 | 101 | 192 | 47.1% |
| 142.00 | 6.08 | 6.25 | 6.55 | -0.82 | 237 | 241 | 46.8% |
| 143.00 | 5.49 | 5.55 | 5.85 | -0.13 | 286 | 181 | 46.0% |
| 144.00 | 4.87 | 5.00 | 5.20 | -0.13 | 1,034 | 324 | 45.4% |
| 145.00 | 4.45 | 4.40 | 4.60 | -0.16 | 1,153 | 997 | 45.0% |
| 146.00 | 3.95 | 3.85 | 4.00 | 0.05 | 929 | 357 | 44.1% |
| 147.00 | 3.41 | 3.35 | 3.45 | -0.15 | 809 | 501 | 43.3% |
| 148.00 | 2.99 | 2.91 | 3.00 | -0.11 | 469 | 419 | 43.2% |
| 149.00 | 2.52 | 2.49 | 2.59 | -0.42 | 585 | 292 | 43.1% |
| 150.00 | 2.16 | 2.12 | 2.18 | -0.21 | 3,158 | 2,539 | 42.4% |
| 152.50 | 1.38 | 1.36 | 1.45 | -0.23 | 1,580 | 1,870 | 42.4% |
| 155.00 | 0.87 | 0.84 | 0.88 | -0.23 | 1,334 | 3,501 | 41.6% |
| 157.50 | 0.55 | 0.50 | 0.55 | -0.15 | 533 | 1,404 | 41.9% |
| 160.00 | 0.30 | 0.28 | 0.31 | -0.16 | 1,291 | 2,805 | 41.5% |
| 162.50 | 0.16 | 0.10 | 0.22 | -0.15 | 225 | 523 | 43.6% |
| 165.00 | 0.12 | 0.11 | 0.12 | -0.08 | 311 | 1,915 | 43.4% |
| 167.50 | 0.07 | 0.07 | 0.15 | -0.09 | 279 | 165 | 49.6% |
| 170.00 | 0.06 | 0.05 | 0.07 | -0.04 | 201 | 8,131 | 47.9% |
| 172.50 | 0.06 | 0.03 | 0.07 | -0.02 | 97 | 85 | 51.8% |
| 175.00 | 0.03 | 0.01 | 0.05 | -0.03 | 69 | 2,423 | 53.1% |
| 177.50 | 0.09 | 0.00 | 0.29 | -0.01 | 2 | 31 | 66.1% |
| 180.00 | 0.02 | 0.02 | 0.05 | -0.03 | 276 | 1,230 | 57.4% |
| 185.00 | 0.04 | 0.01 | 0.09 | 0.00 | 17 | 285 | 67.0% |
| 190.00 | 0.04 | 0.01 | 0.02 | 0.01 | 139 | 389 | 64.1% |
| 195.00 | 0.02 | 0.00 | 0.01 | -0.02 | 11 | 236 | 62.5% |
| 200.00 | 0.10 | 0.00 | 0.01 | 0.09 | 11 | 421 | 68.8% |
| 205.00 | 0.10 | 0.00 | 0.96 | 0.09 | 44 | 132 | 127.3% |
| 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | 2 | 396 | 78.1% |
| 215.00 | 0.10 | 0.00 | 0.06 | 0.09 | 34 | 80 | 97.7% |
| 220.00 | 0.01 | 0.00 | 0.07 | -0.01 | 21 | 94 | 103.9% |
| 225.00 | 0.01 | 0.00 | 0.09 | -0.01 | 20 | 10 | 112.1% |
| 230.00 | 0.21 | 0.00 | 0.01 | 0.00 | 0 | 25 | 96.9% |
| 240.00 | 0.14 | 0.00 | 0.06 | 0.00 | 0 | 2 | 121.1% |
| 255.00 | 0.02 | 0.00 | 0.01 | -0.06 | 1 | 1 | 115.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | 6 | 72 | 143.8% |
| 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | 5 | 84 | 131.3% |
| 85.00 | 0.01 | 0.00 | 0.01 | -0.49 | 26 | 66 | 118.8% |
| 90.00 | 0.01 | 0.00 | 0.04 | -0.04 | 12 | 129 | 120.3% |
| 95.00 | 0.02 | 0.00 | 0.02 | -0.02 | 4 | 743 | 101.6% |
| 100.00 | 0.01 | 0.00 | 0.04 | -0.04 | 43 | 189 | 96.1% |
| 105.00 | 0.02 | 0.01 | 0.03 | -0.02 | 35 | 905 | 85.2% |
| 110.00 | 0.04 | 0.02 | 0.04 | -0.01 | 512 | 1,024 | 77.3% |
| 115.00 | 0.05 | 0.01 | 0.09 | -0.03 | 182 | 416 | 70.9% |
| 120.00 | 0.12 | 0.10 | 0.12 | -0.04 | 278 | 1,112 | 67.0% |
| 125.00 | 0.20 | 0.18 | 0.24 | -0.12 | 530 | 2,304 | 61.7% |
| 130.00 | 0.39 | 0.36 | 0.42 | -0.25 | 1,137 | 4,180 | 56.0% |
| 133.00 | 0.60 | 0.58 | 0.63 | -0.35 | 195 | 674 | 53.5% |
| 134.00 | 0.70 | 0.67 | 0.75 | -0.42 | 458 | 309 | 52.9% |
| 135.00 | 0.82 | 0.79 | 0.83 | -0.43 | 1,075 | 3,100 | 51.9% |
| 136.00 | 1.04 | 0.92 | 1.03 | -0.39 | 247 | 388 | 51.8% |
| 137.00 | 1.09 | 1.07 | 1.16 | -0.54 | 245 | 414 | 50.9% |
| 138.00 | 1.30 | 1.25 | 1.33 | -0.64 | 428 | 899 | 50.3% |
| 139.00 | 1.55 | 1.45 | 1.53 | -0.64 | 2,052 | 229 | 50.3% |
| 140.00 | 1.73 | 1.70 | 1.77 | -0.74 | 1,240 | 1,799 | 49.9% |
| 141.00 | 1.99 | 1.95 | 2.09 | -0.96 | 144 | 240 | 50.1% |
| 142.00 | 2.36 | 2.25 | 2.42 | -0.69 | 395 | 319 | 50.0% |
| 143.00 | 2.91 | 2.59 | 2.68 | -0.46 | 140 | 240 | 48.6% |
| 144.00 | 3.25 | 2.95 | 3.20 | -0.80 | 116 | 91 | 50.0% |
| 145.00 | 3.41 | 3.35 | 3.55 | -0.88 | 907 | 3,901 | 48.9% |
| 146.00 | 3.93 | 3.80 | 4.00 | -1.07 | 208 | 242 | 48.5% |
| 147.00 | 4.50 | 4.30 | 4.55 | -0.96 | 43 | 383 | 48.9% |
| 148.00 | 5.16 | 4.85 | 5.15 | -0.94 | 90 | 404 | 49.4% |
| 149.00 | 6.42 | 5.40 | 6.30 | -0.38 | 17 | 148 | 50.7% |
| 150.00 | 6.20 | 6.05 | 6.30 | -1.04 | 101 | 802 | 48.5% |
| 152.50 | 8.25 | 7.75 | 8.90 | -1.06 | 47 | 249 | 52.6% |
| 155.00 | 10.12 | 9.80 | 10.40 | -0.02 | 27 | 433 | 51.1% |
| 157.50 | 13.00 | 11.75 | 13.60 | -0.50 | 3 | 48 | 60.1% |
| 160.00 | 15.09 | 14.10 | 15.10 | -0.11 | 29 | 3,352 | 57.2% |
| 162.50 | 17.77 | 15.70 | 18.75 | 1.12 | 16 | 31 | 66.2% |
| 165.00 | 20.32 | 18.05 | 21.35 | 0.78 | 19 | 217 | 71.9% |
| 167.50 | 22.75 | 20.50 | 23.90 | 1.02 | 12 | 2 | 77.9% |
| 170.00 | 25.57 | 22.95 | 26.35 | 0.35 | 13 | 69 | 82.6% |
| 175.00 | 29.74 | 28.85 | 30.45 | -3.74 | 11 | 151 | 93.6% |
| 180.00 | 35.26 | 32.90 | 36.35 | 1.09 | 4 | 105 | 103.2% |
| 185.00 | 47.00 | 38.00 | 41.35 | 0.00 | 3 | 8 | 114.3% |
| 190.00 | 51.58 | 43.20 | 46.30 | 0.00 | 3 | 9 | 125.7% |
| 195.00 | 46.29 | 48.00 | 51.30 | 0.00 | 2 | 14 | 131.8% |
| 200.00 | 60.00 | 53.10 | 56.30 | 0.00 | 1 | 13 | 141.8% |
| 205.00 | 60.63 | 57.85 | 61.30 | 0.00 | 6 | 6 | 146.0% |
| 210.00 | 71.45 | 63.10 | 65.90 | 0.00 | 2 | 2 | 151.2% |
| 215.00 | 55.80 | 68.05 | 71.30 | 0.00 | 0 | 3 | 164.6% |
| 230.00 | 68.25 | 83.15 | 86.30 | 0.00 | 0 | 0 | 187.7% |
Sign up free to access Options Chain Data
Explore ORCL options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.