ORCL option chain

Strikes around the forward, as they were quoted at the close

Data as of 24 September 2026 (end of day)

2026-09-25(1 day)ATM 57.03%±4.17skew -5.02

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
345	270	$9.45	$9.75	—	$130.00	66.42%	$0.03	$0.04	2,685	13,500
67	34	$8.45	$8.75	—	$131.00	62.76%	$0.04	$0.05	508	3,656
561	33	$7.45	$7.80	—	$132.00	61.01%	$0.06	$0.08	933	7,155
1,172	40	$6.50	$6.80	—	$133.00	58.28%	$0.09	$0.11	700	13,530
5,519	22	$5.60	$5.90	—	$134.00	57.46%	$0.15	$0.18	1,089	14,066
10,586	89	$4.70	$4.95	—	$135.00	56.03%	$0.24	$0.27	3,593	25,278
4,292	73	$3.90	$4.10	—	$136.00	55.80%	$0.39	$0.43	1,097	9,930
10,053	157	$3.10	$3.30	—	$137.00	55.73%	$0.62	$0.65	1,286	14,051
14,154	390	$2.51	$2.65	—	$138.00	56.18%	$0.93	$0.98	3,466	9,983
9,942	392	$1.95	$2.00	—	$139.00	56.67%	$1.33	$1.41	1,996	3,781
32,767	2,058	$1.46	$1.49	57.29%	$140.00	—	$1.85	$1.92	5,524	6,060
5,648	235	$1.08	$1.13	58.68%	$141.00	—	$2.46	$2.58	2,273	1,300
6,092	422	$0.77	$0.83	59.43%	$142.00	—	$3.10	$3.30	4,131	1,673
3,250	364	$0.55	$0.61	60.75%	$143.00	—	$3.90	$4.10	2,023	627
7,457	780	$0.41	$0.44	62.56%	$144.00	—	$4.75	$4.95	3,786	408
9,789	2,081	$0.30	$0.32	64.32%	$145.00	—	$5.60	$5.85	4,904	2,340
3,714	1,533	$0.19	$0.23	64.84%	$146.00	—	$6.50	$6.80	2,489	520
1,454	2,603	$0.13	$0.17	66.42%	$147.00	—	$7.45	$7.75	3,470	405
3,184	2,181	$0.10	$0.13	68.99%	$148.00	—	$8.40	$8.70	2,175	148
1,205	1,794	$0.07	$0.09	70.13%	$149.00	—	$9.35	$9.70	867	488
9,704	12,147	$0.05	$0.06	71.18%	$150.00	—	$10.35	$10.65	2,322	574

Forward $139.59. The 25-delta put carries -5.02 volatility points over the 25-delta call.

2026-10-02(8 days)ATM 49.52%±10.24skew -3.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
318	126	$10.35	$10.65	—	$130.00	49.21%	$0.81	$0.87	3,278	6,749
56	53	$9.55	$9.85	—	$131.00	49.21%	$0.99	$1.06	1,009	1,166
24	18	$8.75	$9.05	—	$132.00	49.05%	$1.19	$1.27	409	600
352	37	$8.00	$8.30	—	$133.00	48.82%	$1.42	$1.50	405	1,093
458	33	$7.30	$7.55	—	$134.00	48.71%	$1.69	$1.77	263	1,140
1,854	82	$6.65	$6.90	—	$135.00	48.74%	$2.01	$2.08	3,279	3,149
1,039	80	$6.00	$6.20	—	$136.00	48.67%	$2.35	$2.43	672	1,535
1,955	161	$5.45	$5.60	—	$137.00	48.82%	$2.74	$2.84	489	1,176
1,461	93	$4.90	$5.00	—	$138.00	48.60%	$3.15	$3.25	672	1,324
925	143	$4.30	$4.45	—	$139.00	49.31%	$3.65	$3.80	865	315
7,543	537	$3.85	$4.00	49.52%	$140.00	—	$4.15	$4.35	3,845	1,187
2,618	106	$3.40	$3.55	49.56%	$141.00	—	$4.70	$4.90	511	156
1,197	66	$3.00	$3.15	49.74%	$142.00	—	$5.30	$5.50	567	204
876	770	$2.69	$2.78	50.23%	$143.00	—	$5.95	$6.15	664	238
519	115	$2.36	$2.46	50.48%	$144.00	—	$6.60	$6.80	543	240
4,282	648	$2.10	$2.15	50.83%	$145.00	—	$7.35	$7.55	1,163	1,204
738	571	$1.82	$1.90	51.05%	$146.00	—	$8.10	$8.35	421	172
1,699	555	$1.61	$1.69	51.67%	$147.00	—	$8.85	$9.10	697	89
1,697	636	$1.41	$1.49	52.08%	$148.00	—	$9.65	$9.95	604	69
1,108	676	$1.24	$1.31	52.54%	$149.00	—	$10.50	$10.75	364	219
5,137	3,159	$1.12	$1.14	53.17%	$150.00	—	$11.30	$11.65	3,007	395

Forward $139.67. The 25-delta put carries -3.26 volatility points over the 25-delta call.

2026-10-09(15 days)ATM 48.86%±13.82skew -1.38

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
277	110	$11.30	$11.65	—	$130.00	48.89%	$1.84	$1.88	1,275	1,163
44	8	$10.55	$10.85	—	$131.00	49.17%	$2.10	$2.20	285	340
28	6	$9.80	$10.10	—	$132.00	48.93%	$2.35	$2.49	431	283
21	20	$9.15	$9.40	—	$133.00	48.95%	$2.68	$2.80	106	226
178	71	$8.45	$8.75	—	$134.00	49.33%	$3.05	$3.20	293	143
300	52	$7.85	$8.10	—	$135.00	49.09%	$3.40	$3.55	877	499
189	8	$7.25	$7.50	—	$136.00	49.07%	$3.80	$3.95	333	176
137	37	$6.70	$6.95	—	$137.00	49.24%	$4.25	$4.40	165	214
240	59	$6.15	$6.35	—	$138.00	49.36%	$4.70	$4.90	380	157
379	27	$5.80	$5.85	—	$139.00	49.45%	$5.20	$5.40	365	52
621	154	$5.15	$5.40	48.83%	$140.00	—	$5.75	$5.90	521	867
549	63	$4.75	$4.95	49.07%	$141.00	—	$6.30	$6.50	119	49
86	49	$4.30	$4.50	48.83%	$142.00	—	$6.90	$7.10	247	76
38	70	$3.95	$4.15	49.25%	$143.00	—	$7.50	$7.70	262	62
66	226	$3.60	$3.75	49.20%	$144.00	—	$8.15	$8.35	132	40
1,447	358	$3.25	$3.45	49.37%	$145.00	—	$8.80	$9.05	965	305
1,496	199	$2.99	$3.15	49.75%	$146.00	—	$9.55	$9.75	170	52
120	203	$2.74	$2.83	49.86%	$147.00	—	$10.20	$10.50	158	34
125	760	$2.48	$2.59	50.10%	$148.00	—	$11.00	$11.25	189	63
89	142	$2.24	$2.38	50.40%	$149.00	—	$11.75	$12.05	293	22
742	558	$2.04	$2.14	50.54%	$150.00	—	$12.55	$12.85	444	177

Forward $139.53. The 25-delta put carries -1.38 volatility points over the 25-delta call.

2026-10-16(22 days)ATM 49.03%±16.78skew -1.89

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
245	3,484	$12.10	$12.40	—	$130.00	48.74%	$2.72	$2.83	10,362	2,407
7	5	$10.75	$11.00	—	$132.00	48.59%	$3.30	$3.50	164	453
132	1	$10.10	$10.35	—	$133.00	48.74%	$3.70	$3.85	315	156
430	16	$9.50	$9.75	—	$134.00	48.70%	$4.05	$4.25	174	179
776	1,634	$8.90	$9.15	—	$135.00	48.67%	$4.45	$4.65	10,081	1,336
152	22	$8.40	$8.55	—	$136.00	48.84%	$4.90	$5.10	216	194
740	25	$7.85	$8.00	—	$137.00	48.82%	$5.35	$5.55	278	182
395	3	$7.25	$7.50	—	$138.00	49.00%	$5.85	$6.05	171	233
338	56	$6.75	$7.00	—	$139.00	48.99%	$6.35	$6.55	183	83
5,831	8,789	$6.30	$6.50	48.98%	$140.00	—	$6.85	$7.05	11,972	706
699	38	$5.85	$6.10	49.16%	$141.00	—	$7.40	$7.65	20	20
92	144	$5.50	$5.65	49.36%	$142.00	—	$8.00	$8.20	315	41
87	31	$5.05	$5.20	49.02%	$143.00	—	$8.60	$8.85	291	40
114	150	$4.70	$4.90	49.44%	$144.00	—	$9.25	$9.45	163	64
1,521	3,702	$4.35	$4.55	49.52%	$145.00	—	$9.90	$10.15	11,036	433
584	139	$4.00	$4.20	49.44%	$146.00	—	$10.60	$10.80	143	5
719	186	$3.70	$3.90	49.59%	$147.00	—	$11.25	$11.50	97	4
72	492	$3.45	$3.60	49.78%	$148.00	—	$11.95	$12.25	333	13
528	355	$3.20	$3.35	50.04%	$149.00	—	$12.70	$13.00	363	15
5,294	12,693	$3.00	$3.10	50.37%	$150.00	—	$13.45	$13.70	6,245	175
793	183	$2.42	$2.56	50.63%	$152.50	—	$15.40	$15.70	50	1

Forward $139.43. The 25-delta put carries -1.89 volatility points over the 25-delta call.

2026-10-23(29 days)ATM 48.71%±19.15skew -0.71

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
3	27	$12.90	$13.20	—	$130.00	48.79%	$3.45	$3.70	957	374
4	15	$12.20	$12.55	—	$131.00	48.70%	$3.80	$4.00	753	93
12	30	$11.60	$11.90	—	$132.00	48.82%	$4.15	$4.40	221	23
9	113	$10.95	$11.25	—	$133.00	48.79%	$4.55	$4.75	966	43
17	25	$10.35	$10.65	—	$134.00	48.79%	$4.95	$5.15	138	137
102	32	$9.80	$10.10	—	$135.00	48.82%	$5.35	$5.60	602	243
59	29	$9.25	$9.55	—	$136.00	48.88%	$5.80	$6.05	147	75
72	10	$8.70	$9.00	—	$137.00	48.79%	$6.25	$6.50	84	52
123	8	$8.20	$8.50	—	$138.00	48.89%	$6.75	$7.00	174	242
42	13	$7.70	$8.00	—	$139.00	48.70%	$7.20	$7.50	141	34
232	89	$7.25	$7.55	48.86%	$140.00	—	$7.75	$8.05	822	290
10	17	$6.80	$7.05	48.70%	$141.00	—	$8.35	$8.60	99	14
41	11	$6.40	$6.65	48.89%	$142.00	—	$8.90	$9.20	165	17
34	43	$6.00	$6.25	48.96%	$143.00	—	$9.50	$9.80	77	27
38	74	$5.60	$5.85	48.90%	$144.00	—	$10.10	$10.40	80	54
452	130	$5.25	$5.50	49.04%	$145.00	—	$10.75	$11.05	438	58
77	64	$4.90	$5.15	49.06%	$146.00	—	$11.35	$11.70	57	5
80	69	$4.60	$4.85	49.30%	$147.00	—	$12.05	$12.40	101	1
112	66	$4.30	$4.55	49.42%	$148.00	—	$12.80	$13.10	65	6
102	104	$4.05	$4.25	49.60%	$149.00	—	$13.50	$13.80	162	2
1,514	1,746	$3.75	$3.95	49.49%	$150.00	—	$14.20	$14.55	235	56

Forward $139.50. The 25-delta put carries -0.71 volatility points over the 25-delta call.

2026-10-30(36 days)ATM 53.32%±23.38

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
112	69	$14.20	$14.60	—	$130.00	52.39%	$4.70	$4.95	1,096	951
1	11	$13.60	$13.95	—	$131.00	52.58%	$5.10	$5.35	40	60
5	1	$13.00	$13.35	—	$132.00	52.50%	$5.50	$5.70	85	148
23	15	$12.40	$12.80	—	$133.00	52.62%	$5.90	$6.15	86	45
33	5	$11.85	$12.20	—	$134.00	52.63%	$6.35	$6.55	43	71
238	61	$11.30	$11.65	—	$135.00	52.68%	$6.80	$7.00	724	305
106	35	$10.75	$11.15	—	$136.00	52.77%	$7.25	$7.50	36	148
128	1	$10.25	$10.60	—	$137.00	52.91%	$7.75	$8.00	31	93
148	3	$9.75	$10.10	—	$138.00	52.94%	$8.25	$8.50	30	284
352	29	$9.45	$9.65	—	$139.00	52.88%	$8.75	$9.00	35	134
530	719	$9.00	$9.10	53.00%	$140.00	—	$9.30	$9.55	749	286
18	31	$8.55	$8.75	53.29%	$141.00	—	$9.85	$10.10	40	35
31	25	$8.10	$8.35	53.33%	$142.00	—	$10.40	$10.70	29	18
8	16	$7.70	$7.90	53.29%	$143.00	—	$11.00	$11.30	27	1
15	177	$7.30	$7.50	53.29%	$144.00	—	$11.60	$11.90	585	5
156	648	$6.95	$7.15	53.49%	$145.00	—	$12.10	$12.55	222	53
163	261	$6.55	$6.75	53.32%	$146.00	—	$12.85	$13.20	43	4
14	87	$6.20	$6.45	53.49%	$147.00	—	$13.50	$13.85	331	110
54	385	$5.90	$6.10	53.57%	$148.00	—	$14.10	$14.55	274	0
42	87	$5.60	$5.80	53.72%	$149.00	—	$14.85	$15.20	227	7
629	433	$5.30	$5.50	53.79%	$150.00	—	$15.55	$15.95	460	26

Forward $139.62. Not enough surviving quotes on both wings to measure the skew here.

2026-11-20(57 days)ATM 52.33%±28.95skew -1.53

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	80	$49.80	$50.30	—	$90.00	60.65%	$0.32	$0.36	4,366	26
46	90	$45.00	$45.50	—	$95.00	57.94%	$0.47	$0.50	1,008	401
5	389	$40.25	$40.80	—	$100.00	56.27%	$0.71	$0.77	3,261	419
0	95	$35.70	$36.20	—	$105.00	54.95%	$1.10	$1.15	3,127	519
60	208	$31.25	$31.75	—	$110.00	53.52%	$1.58	$1.71	5,641	1,669
38	477	$27.10	$27.55	—	$115.00	52.82%	$2.37	$2.50	6,377	2,455
34	872	$23.20	$23.60	—	$120.00	52.59%	$3.50	$3.60	11,473	2,509
10	491	$19.65	$20.05	—	$125.00	52.21%	$4.85	$5.05	6,181	595
461	1,514	$16.50	$16.80	—	$130.00	52.19%	$6.65	$6.85	6,491	743
1,484	746	$13.80	$14.00	—	$135.00	52.26%	$8.80	$9.05	6,040	1,374
1,773	2,254	$11.30	$11.55	—	$140.00	—	$11.35	$11.50	12,655	685
1,027	5,161	$9.25	$9.45	52.36%	$145.00	—	$14.15	$14.50	6,913	263
2,682	11,409	$7.50	$7.70	52.57%	$150.00	—	$17.50	$17.75	5,988	133
837	2,539	$6.05	$6.25	52.85%	$155.00	—	$21.05	$21.30	2,682	14
2,056	13,350	$4.90	$5.05	53.26%	$160.00	—	$24.65	$25.25	2,182	88
1,220	5,889	$3.95	$4.10	53.75%	$165.00	—	$28.70	$29.35	3,259	51
2,211	6,492	$3.20	$3.30	54.22%	$170.00	—	$33.15	$33.60	4,780	26
815	2,941	$2.60	$2.68	54.82%	$175.00	—	$37.50	$38.00	1,016	26
2,984	6,707	$2.10	$2.17	55.32%	$180.00	—	$42.05	$42.55	3,011	27
423	2,424	$1.75	$1.78	56.15%	$185.00	—	$46.45	$47.20	1,210	16
1,200	3,681	$1.40	$1.47	56.67%	$190.00	—	$51.40	$51.90	2,169	25

Forward $140.00. The 25-delta put carries -1.53 volatility points over the 25-delta call.

2026-12-18(85 days)ATM 57.43%±38.87skew -1.85

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	179	$50.10	$52.05	—	$90.00	60.37%	$0.87	$0.92	8,736	99
1	65	$45.55	$47.60	—	$95.00	59.40%	$1.27	$1.34	2,647	62
7	459	$41.40	$43.25	—	$100.00	58.48%	$1.81	$1.89	9,419	429
1	89	$36.95	$38.85	—	$105.00	57.60%	$2.51	$2.60	6,481	275
22	556	$33.00	$34.90	—	$110.00	56.79%	$3.30	$3.60	8,660	359
13	182	$28.95	$30.85	—	$115.00	56.66%	$4.55	$4.80	12,596	430
39	1,042	$26.05	$27.25	—	$120.00	56.61%	$6.05	$6.30	18,505	911
39	748	$22.70	$23.90	—	$125.00	56.25%	$7.75	$8.00	9,718	950
351	3,247	$20.00	$20.80	—	$130.00	56.54%	$9.80	$10.20	9,250	2,032
519	1,895	$17.50	$17.90	—	$135.00	56.22%	$12.05	$12.45	6,866	776
2,470	3,677	$15.15	$15.55	—	$140.00	57.17%	$14.70	$15.50	11,692	1,151
400	2,179	$13.10	$13.55	57.42%	$145.00	—	$17.65	$18.00	10,424	189
6,855	15,890	$11.35	$11.60	57.44%	$150.00	—	$20.80	$21.10	24,792	3,666
667	2,867	$9.70	$10.00	57.47%	$155.00	—	$23.70	$24.60	3,881	38
1,951	9,309	$8.35	$8.65	57.79%	$160.00	—	$27.55	$28.35	7,900	37
313	3,036	$7.20	$7.60	58.41%	$165.00	—	$30.70	$32.20	2,543	5
584	5,039	$6.10	$6.40	58.16%	$170.00	—	$35.50	$36.25	3,121	9
408	3,514	$5.30	$5.45	58.46%	$175.00	—	$39.20	$40.40	4,430	3
1,026	11,643	$4.55	$4.70	58.79%	$180.00	—	$43.55	$44.65	4,640	24
419	3,153	$3.90	$4.05	59.08%	$185.00	—	$47.80	$49.25	1,828	0
764	6,353	$3.35	$3.50	59.41%	$190.00	—	$52.00	$53.65	2,831	0

Forward $140.25. The 25-delta put carries -1.85 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.