ORCL Option Chain

Data as of EOD Sep 24, 2025|OI data as of EOD Sep 23, 2025

Expiration:
call
130.00
ORCL250926C00130000
173.81
177.00
180.15
31
14
2
+600.00%
put
130.00
ORCL250926P00130000
0.01
0.00
0.01
3
6
5
+20.00%
call
135.00
ORCL250926C00135000
168.82
172.00
175.10
32
106
93
+13.98%
put
135.00
ORCL250926P00135000
0.00
0.00
0.01
0
0
0
-
call
140.00
ORCL250926C00140000
165.33
167.00
170.15
1
2
2
+0.00%
put
140.00
ORCL250926P00140000
0.00
0.00
0.01
0
0
0
-
call
145.00
ORCL250926C00145000
160.39
162.05
165.15
1
5
5
+0.00%
put
145.00
ORCL250926P00145000
0.26
0.00
0.01
0
2
2
+0.00%
call
150.00
ORCL250926C00150000
153.79
157.05
160.15
1
3
4
-25.00%
put
150.00
ORCL250926P00150000
0.02
0.00
0.01
0
52
52
+0.00%
call
155.00
ORCL250926C00155000
170.97
152.05
155.15
0
2
2
+0.00%
put
155.00
ORCL250926P00155000
0.08
0.00
0.01
0
36
36
+0.00%
call
160.00
ORCL250926C00160000
165.88
147.05
150.15
0
10
10
+0.00%
put
160.00
ORCL250926P00160000
0.01
0.00
0.01
0
36
36
+0.00%
call
165.00
ORCL250926C00165000
161.77
142.05
145.15
0
3
3
+0.00%
put
165.00
ORCL250926P00165000
0.01
0.00
0.01
22
773
773
+0.00%
call
170.00
ORCL250926C00170000
156.82
137.05
140.15
0
18
18
+0.00%
put
170.00
ORCL250926P00170000
0.05
0.00
0.01
0
28
28
+0.00%
call
175.00
ORCL250926C00175000
151.03
132.05
135.15
0
20
20
+0.00%
put
175.00
ORCL250926P00175000
0.04
0.00
0.01
1
96
96
+0.00%
call
180.00
ORCL250926C00180000
125.14
127.05
130.15
1
26
26
+0.00%
put
180.00
ORCL250926P00180000
0.19
0.00
0.01
1
213
213
+0.00%
call
185.00
ORCL250926C00185000
120.20
122.40
125.20
1
51
51
+0.00%
put
185.00
ORCL250926P00185000
0.02
0.00
0.01
0
136
136
+0.00%
call
190.00
ORCL250926C00190000
123.73
117.05
120.20
0
22
21
+4.76%
put
190.00
ORCL250926P00190000
0.01
0.00
0.01
0
284
284
+0.00%
call
195.00
ORCL250926C00195000
109.11
112.40
115.15
3
52
52
+0.00%
put
195.00
ORCL250926P00195000
0.01
0.00
0.01
0
282
282
+0.00%
call
200.00
ORCL250926C00200000
108.25
107.10
110.20
50
173
173
+0.00%
put
200.00
ORCL250926P00200000
0.01
0.00
0.01
2
773
765
+1.05%
call
205.00
ORCL250926C00205000
93.43
102.50
105.15
0
77
77
+0.00%
put
205.00
ORCL250926P00205000
0.01
0.00
0.01
0
240
240
+0.00%
call
207.50
ORCL250926C00207500
95.35
99.65
102.65
0
50
50
+0.00%
put
207.50
ORCL250926P00207500
0.02
0.00
0.01
0
249
249
+0.00%
call
210.00
ORCL250926C00210000
90.70
97.20
100.10
31
55
55
+0.00%
put
210.00
ORCL250926P00210000
0.05
0.00
0.01
1
347
347
+0.00%
call
212.50
ORCL250926C00212500
98.90
95.00
97.65
0
41
41
+0.00%
put
212.50
ORCL250926P00212500
0.02
0.00
0.01
0
94
94
+0.00%
call
215.00
ORCL250926C00215000
90.70
92.20
95.15
10
69
75
-8.00%
put
215.00
ORCL250926P00215000
0.12
0.00
0.01
1
198
196
+1.02%
call
217.50
ORCL250926C00217500
88.65
89.70
92.65
0
7
7
+0.00%
put
217.50
ORCL250926P00217500
0.01
0.00
0.01
0
273
273
+0.00%
call
220.00
ORCL250926C00220000
82.28
87.45
90.05
3
82
84
-2.38%
put
220.00
ORCL250926P00220000
0.01
0.00
0.01
1
745
744
+0.13%
call
222.50
ORCL250926C00222500
83.70
84.70
87.65
10
25
25
+0.00%
put
222.50
ORCL250926P00222500
0.03
0.00
0.01
0
19
19
+0.00%
call
225.00
ORCL250926C00225000
88.90
82.15
85.10
0
143
143
+0.00%
put
225.00
ORCL250926P00225000
0.01
0.00
0.01
52
489
446
+9.64%
call
227.50
ORCL250926C00227500
84.90
79.70
82.65
0
65
17
+282.35%
put
227.50
ORCL250926P00227500
0.23
0.00
0.01
100
55
55
+0.00%
call
230.00
ORCL250926C00230000
74.10
77.15
80.10
15
326
286
+13.99%
put
230.00
ORCL250926P00230000
0.01
0.00
0.01
14
790
789
+0.13%
call
232.50
ORCL250926C00232500
81.90
75.50
77.10
0
124
124
+0.00%
put
232.50
ORCL250926P00232500
0.01
0.00
0.01
20
50
49
+2.04%
call
235.00
ORCL250926C00235000
67.12
72.65
74.60
3
394
401
-1.75%
put
235.00
ORCL250926P00235000
0.02
0.00
0.01
3
356
352
+1.14%
call
237.50
ORCL250926C00237500
81.20
70.10
72.30
0
96
95
+1.05%
put
237.50
ORCL250926P00237500
0.02
0.00
0.01
1
196
194
+1.03%
call
240.00
ORCL250926C00240000
66.00
68.00
69.40
6
480
484
-0.83%
put
240.00
ORCL250926P00240000
0.01
0.00
0.01
13
6,520
6,525
-0.08%
call
242.50
ORCL250926C00242500
64.60
64.30
66.60
1
145
147
-1.36%
put
242.50
ORCL250926P00242500
0.01
0.00
0.01
9
2,056
2,044
+0.59%
call
245.00
ORCL250926C00245000
60.35
63.30
64.65
8
209
207
+0.97%
put
245.00
ORCL250926P00245000
0.01
0.00
0.01
37
333
334
-0.30%
call
247.50
ORCL250926C00247500
64.28
60.40
61.70
0
47
48
-2.08%
put
247.50
ORCL250926P00247500
0.02
0.01
0.02
26
96
90
+6.67%
call
250.00
ORCL250926C00250000
55.25
57.60
59.40
41
866
855
+1.29%
put
250.00
ORCL250926P00250000
0.02
0.01
0.03
107
3,222
3,204
+0.56%
call
252.50
ORCL250926C00252500
52.75
55.60
57.20
60
89
105
-15.24%
put
252.50
ORCL250926P00252500
0.03
0.00
0.03
66
195
207
-5.80%
call
255.00
ORCL250926C00255000
48.40
53.25
54.35
16
490
502
-2.39%
put
255.00
ORCL250926P00255000
0.04
0.01
0.05
420
857
866
-1.04%
call
257.50
ORCL250926C00257500
44.40
49.30
51.75
2
39
37
+5.41%
put
257.50
ORCL250926P00257500
0.03
0.03
0.04
115
384
275
+39.64%
call
260.00
ORCL250926C00260000
49.10
47.90
49.95
11
857
857
+0.00%
put
260.00
ORCL250926P00260000
0.04
0.03
0.07
218
1,498
1,198
+25.04%
call
262.50
ORCL250926C00262500
43.80
45.65
46.80
2
51
52
-1.92%
put
262.50
ORCL250926P00262500
0.04
0.04
0.05
160
287
291
-1.37%
call
265.00
ORCL250926C00265000
38.55
43.00
44.80
15
295
295
+0.00%
put
265.00
ORCL250926P00265000
0.04
0.04
0.06
347
2,874
2,895
-0.73%
call
267.50
ORCL250926C00267500
40.85
40.55
42.10
21
23
25
-8.00%
put
267.50
ORCL250926P00267500
0.07
0.01
0.09
215
767
609
+25.94%
call
270.00
ORCL250926C00270000
38.26
38.20
39.65
104
966
963
+0.31%
put
270.00
ORCL250926P00270000
0.08
0.08
0.11
1,391
3,264
3,180
+2.64%
call
272.50
ORCL250926C00272500
34.33
35.65
36.90
43
2,041
2,039
+0.10%
put
272.50
ORCL250926P00272500
0.12
0.09
0.20
133
2,635
2,636
-0.04%
call
275.00
ORCL250926C00275000
34.08
33.25
34.25
20
315
346
-8.96%
put
275.00
ORCL250926P00275000
0.11
0.12
0.15
575
2,128
2,081
+2.26%
call
277.50
ORCL250926C00277500
26.00
30.65
32.55
13
81
62
+30.65%
put
277.50
ORCL250926P00277500
0.16
0.16
0.18
266
897
776
+15.59%
call
280.00
ORCL250926C00280000
29.23
28.35
29.70
319
1,986
2,473
-19.69%
put
280.00
ORCL250926P00280000
0.22
0.19
0.24
4,671
8,228
7,321
+12.39%
call
282.50
ORCL250926C00282500
26.30
25.25
27.50
35
1,512
2,021
-25.19%
put
282.50
ORCL250926P00282500
0.30
0.27
0.32
966
730
671
+8.79%
call
285.00
ORCL250926C00285000
22.45
22.15
25.05
180
268
253
+5.93%
put
285.00
ORCL250926P00285000
0.40
0.38
0.42
2,904
3,204
2,638
+21.46%
call
287.50
ORCL250926C00287500
22.10
21.15
22.25
113
195
192
+1.56%
put
287.50
ORCL250926P00287500
0.54
0.53
0.56
1,193
1,841
1,363
+35.07%
call
290.00
ORCL250926C00290000
19.50
18.15
19.75
1,028
1,581
1,432
+10.41%
put
290.00
ORCL250926P00290000
0.75
0.72
0.76
4,480
5,878
4,575
+28.48%
call
292.50
ORCL250926C00292500
17.35
16.70
17.60
816
385
399
-3.51%
put
292.50
ORCL250926P00292500
1.01
0.99
1.04
2,691
2,235
1,909
+17.08%
call
295.00
ORCL250926C00295000
14.62
14.05
15.40
693
709
678
+4.57%
put
295.00
ORCL250926P00295000
1.34
1.35
1.41
4,163
3,973
3,254
+22.10%
call
297.50
ORCL250926C00297500
13.25
12.80
13.15
344
685
662
+3.47%
put
297.50
ORCL250926P00297500
1.83
1.81
1.90
2,698
1,778
1,373
+29.50%
call
300.00
ORCL250926C00300000
11.35
10.90
11.25
3,493
4,956
5,184
-4.40%
put
300.00
ORCL250926P00300000
2.49
2.46
2.54
16,176
9,265
8,322
+11.33%
call
302.50
ORCL250926C00302500
9.62
9.20
9.50
3,036
1,793
1,798
-0.28%
put
302.50
ORCL250926P00302500
3.09
3.25
3.35
4,478
2,942
2,351
+25.14%
call
305.00
ORCL250926C00305000
7.86
7.70
7.85
11,923
2,669
2,695
-0.96%
put
305.00
ORCL250926P00305000
4.10
4.20
4.35
9,598
4,363
3,160
+38.07%
call
307.50
ORCL250926C00307500
6.50
6.40
6.60
4,839
1,199
1,213
-1.15%
put
307.50
ORCL250926P00307500
5.31
5.35
5.50
4,558
2,974
2,615
+13.73%
call
310.00
ORCL250926C00310000
5.32
5.25
5.40
19,217
5,909
4,917
+20.17%
put
310.00
ORCL250926P00310000
6.46
6.60
6.85
3,346
4,242
3,385
+25.32%
call
312.50
ORCL250926C00312500
4.40
4.30
4.45
5,610
2,789
1,430
+95.03%
put
312.50
ORCL250926P00312500
8.15
8.10
8.40
1,820
2,069
1,665
+24.26%
call
315.00
ORCL250926C00315000
3.50
3.45
3.60
10,565
3,627
2,174
+66.84%
put
315.00
ORCL250926P00315000
9.97
9.80
10.10
971
2,366
3,367
-29.73%
call
317.50
ORCL250926C00317500
2.86
2.76
2.90
1,719
2,629
1,644
+59.91%
put
317.50
ORCL250926P00317500
11.40
11.60
11.95
160
952
996
-4.42%
call
320.00
ORCL250926C00320000
2.28
2.25
2.28
11,394
14,192
10,838
+30.95%
put
320.00
ORCL250926P00320000
14.00
13.50
13.90
709
1,763
3,005
-41.33%
call
322.50
ORCL250926C00322500
1.88
1.80
1.88
3,200
2,640
2,219
+18.97%
put
322.50
ORCL250926P00322500
19.22
15.60
15.95
232
807
896
-9.93%
call
325.00
ORCL250926C00325000
1.50
1.45
1.51
8,978
5,673
5,250
+8.06%
put
325.00
ORCL250926P00325000
17.75
17.50
18.60
87
687
1,039
-33.88%
call
327.50
ORCL250926C00327500
1.25
1.16
1.21
2,125
2,317
2,093
+10.70%
put
327.50
ORCL250926P00327500
21.00
19.65
21.05
28
301
447
-32.66%
call
330.00
ORCL250926C00330000
0.95
0.94
0.98
7,015
8,328
8,105
+2.75%
put
330.00
ORCL250926P00330000
22.12
21.45
22.60
146
1,499
1,560
-3.91%
call
332.50
ORCL250926C00332500
0.79
0.72
0.79
1,774
1,500
1,561
-3.91%
put
332.50
ORCL250926P00332500
27.85
24.15
25.05
12
44
49
-10.20%
call
335.00
ORCL250926C00335000
0.65
0.62
0.66
1,830
2,301
2,086
+10.31%
put
335.00
ORCL250926P00335000
26.82
26.55
28.75
21
572
615
-6.99%
call
337.50
ORCL250926C00337500
0.54
0.51
0.54
793
742
605
+22.64%
put
337.50
ORCL250926P00337500
36.35
29.00
30.30
7
57
56
+1.79%
call
340.00
ORCL250926C00340000
0.43
0.43
0.44
3,089
5,202
4,024
+29.27%
put
340.00
ORCL250926P00340000
31.98
30.65
33.70
13
242
215
+12.56%
call
342.50
ORCL250926C00342500
0.37
0.15
0.40
255
984
871
+12.97%
put
342.50
ORCL250926P00342500
28.33
33.55
34.70
0
4
3
+33.33%
call
345.00
ORCL250926C00345000
0.33
0.29
0.33
1,260
3,681
3,712
-0.84%
put
345.00
ORCL250926P00345000
40.20
35.65
37.35
4
262
258
+1.55%
call
347.50
ORCL250926C00347500
0.28
0.24
0.28
1,130
1,120
919
+21.87%
put
347.50
ORCL250926P00347500
42.85
38.25
39.90
3
4
4
+0.00%
call
350.00
ORCL250926C00350000
0.22
0.21
0.22
5,345
10,400
9,196
+13.09%
put
350.00
ORCL250926P00350000
42.63
40.55
43.30
5
93
105
-11.43%
call
352.50
ORCL250926C00352500
0.20
0.15
0.20
460
667
635
+5.04%
put
352.50
ORCL250926P00352500
41.95
43.35
45.35
0
3
2
+50.00%
call
355.00
ORCL250926C00355000
0.17
0.14
0.20
584
1,313
1,287
+2.02%
put
355.00
ORCL250926P00355000
40.95
45.80
47.85
0
19
16
+18.75%
call
357.50
ORCL250926C00357500
0.15
0.11
0.15
97
385
305
+26.23%
put
357.50
ORCL250926P00357500
57.45
47.90
50.80
1
4
4
+0.00%
call
360.00
ORCL250926C00360000
0.11
0.10
0.15
1,147
7,292
8,232
-11.42%
put
360.00
ORCL250926P00360000
50.55
50.60
52.50
5
18
18
+0.00%
call
362.50
ORCL250926C00362500
0.11
0.03
0.17
102
460
259
+77.61%
put
362.50
ORCL250926P00362500
54.45
52.95
54.70
1
17
16
+6.25%
call
365.00
ORCL250926C00365000
0.10
0.06
0.40
221
1,365
1,281
+6.56%
put
365.00
ORCL250926P00365000
51.25
55.90
57.20
0
6
5
+20.00%
call
367.50
ORCL250926C00367500
0.08
0.08
0.30
94
232
198
+17.17%
put
367.50
ORCL250926P00367500
40.15
58.25
59.75
0
7
7
+0.00%
call
370.00
ORCL250926C00370000
0.07
0.05
0.07
369
2,038
1,305
+56.17%
put
370.00
ORCL250926P00370000
52.06
60.00
63.30
0
14
14
+0.00%
call
372.50
ORCL250926C00372500
0.05
0.02
0.25
140
219
167
+31.14%
put
372.50
ORCL250926P00372500
67.40
62.75
65.00
6
3
0
-
call
375.00
ORCL250926C00375000
0.04
0.04
0.10
334
8,303
7,502
+10.68%
put
375.00
ORCL250926P00375000
70.45
65.30
67.30
0
3
3
+0.00%
call
377.50
ORCL250926C00377500
0.08
0.02
0.08
117
125
115
+8.70%
put
377.50
ORCL250926P00377500
55.75
67.50
70.85
0
0
5
-100.00%
call
380.00
ORCL250926C00380000
0.07
0.03
0.10
408
2,168
1,924
+12.68%
put
380.00
ORCL250926P00380000
80.65
70.25
72.75
0
0
0
-
call
382.50
ORCL250926C00382500
0.06
0.02
0.48
1
205
182
+12.64%
put
382.50
ORCL250926P00382500
77.80
72.65
75.15
3
0
2
-100.00%
call
385.00
ORCL250926C00385000
0.03
0.03
0.10
816
1,609
1,536
+4.75%
put
385.00
ORCL250926P00385000
79.65
75.15
77.10
0
0
0
-
call
387.50
ORCL250926C00387500
0.04
0.02
0.11
18
670
670
+0.00%
put
387.50
ORCL250926P00387500
87.60
78.45
80.00
0
0
0
-
call
390.00
ORCL250926C00390000
0.03
0.01
0.05
776
1,218
1,156
+5.36%
put
390.00
ORCL250926P00390000
78.80
80.85
81.90
0
1
2
-50.00%
call
392.50
ORCL250926C00392500
0.04
0.01
0.08
17
135
129
+4.65%
put
392.50
ORCL250926P00392500
86.65
83.05
84.60
1
0
0
-
call
395.00
ORCL250926C00395000
0.03
0.01
0.05
137
1,074
1,112
-3.42%
put
395.00
ORCL250926P00395000
89.65
85.25
87.15
5
2
2
+0.00%
call
397.50
ORCL250926C00397500
0.05
0.01
0.04
40
77
62
+24.19%
put
397.50
ORCL250926P00397500
84.45
88.20
89.50
0
0
0
-
call
400.00
ORCL250926C00400000
0.02
0.01
0.02
1,379
7,015
6,161
+13.86%
put
400.00
ORCL250926P00400000
86.65
90.30
92.30
0
0
3
-100.00%
call
405.00
ORCL250926C00405000
0.02
0.00
0.02
179
178
188
-5.32%
put
405.00
ORCL250926P00405000
92.00
95.15
97.70
0
0
8
-100.00%
call
410.00
ORCL250926C00410000
0.01
0.00
0.02
43
309
295
+4.75%
put
410.00
ORCL250926P00410000
107.05
100.00
101.90
0
0
0
-
call
415.00
ORCL250926C00415000
0.01
0.00
0.01
330
76
67
+13.43%
put
415.00
ORCL250926P00415000
101.75
105.05
107.20
0
0
0
-
call
420.00
ORCL250926C00420000
0.01
0.00
0.01
254
281
288
-2.43%
put
420.00
ORCL250926P00420000
109.15
110.00
112.70
0
0
0
-
call
425.00
ORCL250926C00425000
0.01
0.00
0.01
4
48
46
+4.35%
put
425.00
ORCL250926P00425000
110.30
114.95
117.25
0
0
0
-
call
430.00
ORCL250926C00430000
0.01
0.00
0.01
0
80
27
+196.30%
put
430.00
ORCL250926P00430000
121.95
120.25
122.20
0
0
0
-
call
435.00
ORCL250926C00435000
0.02
0.00
0.01
0
16
12
+33.33%
put
435.00
ORCL250926P00435000
131.39
125.70
127.50
0
0
0
-
call
440.00
ORCL250926C00440000
0.02
0.00
0.01
0
121
121
+0.00%
put
440.00
ORCL250926P00440000
119.15
130.80
132.60
0
0
0
-
call
445.00
ORCL250926C00445000
0.09
0.00
0.01
0
38
38
+0.00%
put
445.00
ORCL250926P00445000
130.30
135.05
137.10
0
0
0
-
call
450.00
ORCL250926C00450000
0.02
0.00
0.01
0
32
32
+0.00%
put
450.00
ORCL250926P00450000
129.15
140.90
142.55
0
0
0
-
call
455.00
ORCL250926C00455000
0.03
0.00
0.01
0
1,734
1,733
+0.06%
put
455.00
ORCL250926P00455000
134.15
145.80
147.45
0
0
0
-
call
460.00
ORCL250926C00460000
0.02
0.00
0.01
0
85
84
+1.19%
put
460.00
ORCL250926P00460000
142.30
150.80
152.45
0
0
0
-
call
465.00
ORCL250926C00465000
0.02
0.00
0.01
0
5,184
5,184
+0.00%
put
465.00
ORCL250926P00465000
144.15
154.90
157.20
0
0
0
-
call
470.00
ORCL250926C00470000
0.03
0.00
0.01
0
2,023
2,022
+0.05%
put
470.00
ORCL250926P00470000
149.15
159.50
162.55
0
0
0
-
call
475.00
ORCL250926C00475000
0.03
0.00
0.01
0
69
69
+0.00%
put
475.00
ORCL250926P00475000
166.05
164.95
167.45
0
0
0
-
call
480.00
ORCL250926C00480000
0.01
0.00
0.01
0
109
109
+0.00%
put
480.00
ORCL250926P00480000
165.35
170.35
172.70
0
0
0
-
call
485.00
ORCL250926C00485000
0.01
0.00
0.01
0
12
12
+0.00%
put
485.00
ORCL250926P00485000
170.35
175.30
177.65
0
0
0
-
call
490.00
ORCL250926C00490000
0.01
0.00
0.01
0
133
133
+0.00%
put
490.00
ORCL250926P00490000
169.15
180.25
182.55
0
0
0
-
call
495.00
ORCL250926C00495000
0.01
0.00
0.01
0
9
9
+0.00%
put
495.00
ORCL250926P00495000
185.20
185.05
188.00
0
0
0
-
call
500.00
ORCL250926C00500000
0.02
0.00
0.01
5
101
101
+0.00%
put
500.00
ORCL250926P00500000
174.55
190.20
191.85
0
0
0
-
call
510.00
ORCL250926C00510000
0.01
0.00
0.01
2
719
719
+0.00%
put
510.00
ORCL250926P00510000
205.30
200.25
202.30
1
0
0
-
Showing 230 options