ORCL option chain

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

Data as of 6 November 2026 (end of day)

2026-11-13(7 days)ATM 70.37%±11.27skew +7.67

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
62	30	$10.60	$11.20	—	$106.00	77.01%	$1.34	$1.43	199	1,316
63	1	$9.80	$10.40	—	$107.00	76.12%	$1.53	$1.63	119	1,337
29	30	$9.05	$9.60	—	$108.00	75.37%	$1.76	$1.85	365	770
64	47	$8.30	$8.80	—	$109.00	74.54%	$2.00	$2.10	306	890
430	659	$7.90	$8.15	—	$110.00	73.58%	$2.26	$2.37	2,793	6,710
213	70	$7.15	$7.45	—	$111.00	72.93%	$2.56	$2.69	647	1,466
1,203	32	$6.55	$6.75	—	$112.00	73.03%	$2.92	$3.10	595	798
263	162	$5.85	$6.10	—	$113.00	72.24%	$3.25	$3.50	749	568
248	69	$5.25	$5.50	—	$114.00	71.10%	$3.70	$3.80	968	1,031
2,897	600	$4.75	$4.95	—	$115.00	71.01%	$4.10	$4.35	1,572	2,396
1,219	134	$4.20	$4.40	70.38%	$116.00	—	$4.55	$4.85	499	445
690	412	$3.80	$3.90	70.35%	$117.00	—	$5.10	$5.35	872	373
633	382	$3.25	$3.45	68.99%	$118.00	—	$5.65	$5.90	1,716	487
2,343	137	$2.95	$3.05	69.46%	$119.00	—	$6.25	$6.50	232	197
5,701	1,684	$2.59	$2.66	69.00%	$120.00	—	$6.85	$7.15	3,303	620
816	160	$2.25	$2.31	68.47%	$121.00	—	$7.50	$7.80	808	82
365	446	$1.91	$2.02	67.91%	$122.00	—	$8.25	$8.60	337	80
619	1,273	$1.65	$1.74	67.59%	$123.00	—	$8.85	$9.50	578	276
846	734	$1.45	$1.50	67.70%	$124.00	—	$9.70	$10.30	662	150
2,004	2,155	$1.21	$1.27	66.97%	$125.00	—	$10.40	$10.90	3,583	396
432	430	$1.02	$1.10	66.87%	$126.00	—	$11.20	$11.90	496	93

Forward $115.60. The 25-delta put carries +7.67 volatility points over the 25-delta call.

2026-11-20(14 days)ATM 66.97%±15.17skew +8.10

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
110	558	$16.60	$17.30	—	$100.00	75.47%	$1.34	$1.39	17,389	3,145
55	455	$12.55	$13.20	—	$105.00	72.14%	$2.22	$2.35	28,664	3,219
215	604	$9.00	$9.60	—	$110.00	69.40%	$3.55	$3.85	17,021	3,643
1,416	1,044	$6.25	$6.50	—	$115.00	67.38%	$5.60	$5.90	13,677	5,131
723	241	$5.30	$5.50	66.85%	$117.00	—	$6.60	$6.90	1,055	185
299	311	$4.80	$5.05	66.29%	$118.00	—	$7.10	$7.45	571	253
252	1,237	$4.40	$4.60	66.00%	$119.00	—	$7.65	$8.00	1,864	1,244
4,138	1,953	$4.00	$4.20	65.70%	$120.00	—	$8.25	$8.60	12,725	1,968
147	326	$3.60	$3.80	65.12%	$121.00	—	$8.90	$9.20	1,155	912
155	196	$3.25	$3.45	64.82%	$122.00	—	$9.50	$9.85	784	652
181	1,061	$3.00	$3.15	65.15%	$123.00	—	$10.20	$10.50	350	22
55	933	$2.70	$2.82	64.72%	$124.00	—	$10.90	$11.25	1,167	58
2,037	3,533	$2.43	$2.53	64.44%	$125.00	—	$11.65	$12.05	15,752	1,347
147	1,623	$2.18	$2.27	64.21%	$126.00	—	$12.40	$12.85	866	4
417	1,123	$1.95	$2.04	64.04%	$127.00	—	$13.05	$13.80	695	16
114	1,308	$1.73	$1.83	63.82%	$128.00	—	$13.90	$14.60	277	20
155	1,936	$1.55	$1.64	63.77%	$129.00	—	$14.70	$15.45	534	19
2,215	12,748	$1.39	$1.47	63.78%	$130.00	—	$15.45	$16.30	8,452	422
98	768	$1.22	$1.31	63.54%	$131.00	—	$16.10	$17.15	920	11
545	441	$1.08	$1.17	63.48%	$132.00	—	$17.30	$17.90	394	11
259	1,654	$0.96	$1.06	63.64%	$133.00	—	$18.20	$18.90	865	8

Forward $115.63. The 25-delta put carries +8.10 volatility points over the 25-delta call.

2026-11-27(21 days)ATM 62.42%±17.34skew +8.15

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
18	188	$13.65	$13.95	—	$105.00	67.94%	$2.93	$3.10	1,915	154
39	148	$10.20	$10.45	—	$110.00	65.18%	$4.40	$4.60	1,023	440
7	6	$9.55	$9.85	—	$111.00	64.59%	$4.75	$4.95	20	52
96	13	$8.95	$9.20	—	$112.00	64.28%	$5.15	$5.35	52	77
7	83	$8.35	$8.60	—	$113.00	63.77%	$5.55	$5.75	29	51
23	20	$7.80	$8.05	—	$114.00	63.52%	$6.00	$6.20	21	12
301	203	$7.25	$7.50	—	$115.00	63.07%	$6.45	$6.65	1,366	293
247	248	$6.75	$6.95	62.86%	$116.00	—	$6.95	$7.15	316	22
46	55	$6.25	$6.45	62.44%	$117.00	—	$7.45	$7.65	136	20
31	45	$5.80	$6.00	62.26%	$118.00	—	$7.95	$8.20	267	6
15	84	$5.35	$5.55	61.89%	$119.00	—	$8.50	$8.75	86	12
223	220	$4.95	$5.15	61.76%	$120.00	—	$9.10	$9.35	2,411	12
72	47	$4.55	$4.75	61.44%	$121.00	—	$9.70	$9.95	209	11
34	109	$4.20	$4.35	61.15%	$122.00	—	$10.35	$10.60	134	4
41	87	$3.85	$4.00	60.89%	$123.00	—	$10.95	$11.25	129	4
6	136	$3.50	$3.70	60.68%	$124.00	—	$11.65	$11.95	123	0
182	273	$3.20	$3.35	60.26%	$125.00	—	$12.35	$12.65	293	66
47	85	$2.95	$3.10	60.41%	$126.00	—	$13.10	$13.40	249	0
100	299	$2.69	$2.79	60.00%	$127.00	—	$13.80	$14.15	260	11
31	114	$2.45	$2.56	59.93%	$128.00	—	$14.55	$14.90	794	2
92	78	$2.23	$2.33	59.79%	$129.00	—	$15.30	$15.70	881	1

Forward $115.80. The 25-delta put carries +8.15 volatility points over the 25-delta call.

2026-12-04(28 days)ATM 61.75%±19.82skew +7.14

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
31	120	$14.50	$14.85	—	$105.00	66.72%	$3.70	$3.90	576	460
14	16	$11.20	$11.50	—	$110.00	64.81%	$5.35	$5.55	724	270
10	0	$10.55	$10.85	—	$111.00	64.57%	$5.75	$5.95	58	157
12	5	$9.95	$10.25	—	$112.00	63.98%	$6.10	$6.35	121	34
14	0	$9.40	$9.70	—	$113.00	63.64%	$6.55	$6.75	26	23
36	36	$8.85	$9.15	—	$114.00	63.35%	$7.00	$7.20	118	62
42	33	$8.30	$8.60	—	$115.00	63.11%	$7.45	$7.70	599	152
62	7	$7.80	$8.05	62.51%	$116.00	—	$7.95	$8.10	103	50
55	18	$7.30	$7.55	62.14%	$117.00	—	$8.40	$8.70	239	36
145	87	$6.85	$7.00	61.61%	$118.00	—	$8.95	$9.25	131	17
81	68	$6.40	$6.65	61.72%	$119.00	—	$9.50	$9.75	89	21
269	274	$6.00	$6.20	61.48%	$120.00	—	$10.10	$10.35	388	46
36	18	$5.55	$5.80	61.09%	$121.00	—	$10.70	$10.95	88	6
64	22	$5.20	$5.40	60.95%	$122.00	—	$11.30	$11.55	150	25
14	792	$4.80	$5.00	60.45%	$123.00	—	$11.95	$12.20	907	25
92	89	$4.50	$4.65	60.41%	$124.00	—	$12.55	$12.85	114	15
156	160	$4.15	$4.35	60.23%	$125.00	—	$13.20	$13.55	396	21
53	71	$3.85	$4.05	60.12%	$126.00	—	$13.90	$14.25	46	1
24	122	$3.55	$3.75	59.86%	$127.00	—	$14.60	$14.95	277	26
43	268	$3.30	$3.45	59.68%	$128.00	—	$15.30	$15.70	50	5
45	228	$3.05	$3.20	59.58%	$129.00	—	$16.10	$16.45	99	21

Forward $115.90. The 25-delta put carries +7.14 volatility points over the 25-delta call.

2026-12-11(35 days)ATM 62.65%±22.49skew +7.11

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	1	$15.30	$15.85	—	$105.00	67.06%	$4.55	$4.80	217	50
15	22	$12.05	$12.50	—	$110.00	64.95%	$6.20	$6.55	206	67
3	2	$11.45	$11.95	—	$111.00	64.62%	$6.60	$6.95	0	31
51	3	$10.90	$11.35	—	$112.00	64.36%	$7.00	$7.40	4	18
1	0	$10.35	$10.70	—	$113.00	63.98%	$7.40	$7.85	3	228
12	6	$9.80	$10.25	—	$114.00	63.83%	$7.90	$8.30	33	47
255	26	$9.25	$9.65	—	$115.00	63.38%	$8.35	$8.75	353	124
10	12	$8.80	$9.10	63.17%	$116.00	—	$8.85	$9.25	55	21
10	20	$8.25	$8.65	62.81%	$117.00	—	$9.35	$9.75	14	6
5	24	$7.80	$8.20	62.69%	$118.00	—	$9.90	$10.30	509	4
28	8	$7.35	$7.65	62.09%	$119.00	—	$10.35	$10.85	123	5
72	140	$6.90	$7.30	62.07%	$120.00	—	$11.00	$11.40	179	28
9	10	$6.50	$6.85	61.76%	$121.00	—	$11.55	$12.00	126	3
10	17	$6.10	$6.40	61.33%	$122.00	—	$12.15	$12.60	42	26
0	8	$5.70	$6.05	61.14%	$123.00	—	$12.70	$13.25	62	1
2	69	$5.35	$5.65	60.83%	$124.00	—	$13.35	$13.85	542	1
96	154	$5.10	$5.30	60.95%	$125.00	—	$14.00	$14.55	772	8
2	27	$4.70	$5.00	60.59%	$126.00	—	$14.65	$15.20	495	7
2	12	$4.40	$4.65	60.30%	$127.00	—	$15.35	$15.90	396	0
52	69	$4.10	$4.40	60.28%	$128.00	—	$16.05	$16.65	420	0
4	30	$3.80	$4.10	59.95%	$129.00	—	$16.80	$17.35	384	0

Forward $115.90. The 25-delta put carries +7.11 volatility points over the 25-delta call.

2026-12-18(42 days)ATM 70.76%±27.86skew +8.07

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	52	$51.05	$51.45	—	$65.00	93.20%	$0.32	$0.39	955	6
4	189	$46.25	$46.65	—	$70.00	89.26%	$0.50	$0.56	1,708	130
3	183	$41.55	$41.95	—	$75.00	86.51%	$0.77	$0.86	6,031	190
11	371	$36.95	$37.35	—	$80.00	83.90%	$1.17	$1.26	1,885	1,470
0	340	$32.55	$32.95	—	$85.00	81.59%	$1.73	$1.82	4,328	1,283
1,018	222	$28.30	$28.70	—	$90.00	79.60%	$2.49	$2.59	31,927	751
70	151	$24.35	$24.75	—	$95.00	77.59%	$3.45	$3.60	12,234	422
28	513	$20.65	$21.00	—	$100.00	75.88%	$4.70	$4.90	19,358	2,345
29	295	$17.25	$17.60	—	$105.00	74.41%	$6.30	$6.50	22,898	2,141
185	1,029	$14.25	$14.50	—	$110.00	72.97%	$8.20	$8.45	14,449	1,290
194	530	$11.55	$11.80	—	$115.00	71.78%	$10.50	$10.75	5,797	622
1,528	1,693	$9.25	$9.45	70.65%	$120.00	—	$13.15	$13.40	20,482	2,867
965	4,003	$7.30	$7.50	69.78%	$125.00	—	$16.15	$16.45	13,128	197
2,086	8,214	$5.65	$5.85	68.82%	$130.00	—	$19.45	$19.80	14,274	650
655	5,185	$4.40	$4.50	68.31%	$135.00	—	$23.15	$23.50	10,409	178
5,454	19,629	$3.35	$3.45	67.81%	$140.00	—	$27.10	$27.50	18,150	131
945	5,029	$2.54	$2.63	67.51%	$145.00	—	$31.30	$31.70	11,620	96
3,829	32,319	$1.90	$2.00	67.26%	$150.00	—	$35.65	$36.10	27,542	962
386	6,885	$1.46	$1.53	67.49%	$155.00	—	$40.20	$40.65	4,083	35
554	14,364	$1.12	$1.21	68.04%	$160.00	—	$44.95	$45.35	8,386	181
138	7,942	$0.87	$0.91	68.27%	$165.00	—	$49.70	$50.10	3,533	149

Forward $116.05. The 25-delta put carries +8.07 volatility points over the 25-delta call.

2026-12-24(48 days)ATM 68.88%±29.01

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$17.70	$18.10	—	$105.00	72.75%	$6.70	$6.95	—	109
1	—	$14.70	$15.10	—	$110.00	71.37%	$8.60	$8.95	—	106
0	3	$14.15	$14.50	—	$111.00	71.07%	$9.00	$9.40	107	54
8	1	$13.60	$13.95	—	$112.00	71.01%	$9.50	$9.85	5	114
5	0	$13.05	$13.45	—	$113.00	70.55%	$9.90	$10.30	8	5
6	2	$12.55	$12.90	—	$114.00	70.17%	$10.35	$10.75	0	1
166	61	$12.00	$12.40	—	$115.00	70.02%	$10.85	$11.25	16	17
2	1	$11.55	$11.90	—	$116.00	69.93%	$11.40	$11.75	6	114
7	3	$11.05	$11.35	69.44%	$117.00	—	$11.85	$12.30	1	3
0	2	$10.60	$10.90	69.31%	$118.00	—	$12.40	$12.80	2	1
3	10	$10.15	$10.45	69.11%	$119.00	—	$12.95	$13.35	2	0
53	0	$9.70	$10.00	68.83%	$120.00	—	$13.50	$13.90	110	49
—	—	—	—	—	$121.00	—	$14.05	$14.50	1	0
0	1	$8.85	$9.10	68.20%	$122.00	—	$14.65	$15.10	1	0
1	2	$8.45	$8.75	68.14%	$123.00	—	$15.25	$15.70	4	0
1	1	$8.10	$8.35	68.01%	$124.00	—	$15.85	$16.30	3	0
110	6	$7.70	$8.00	67.80%	$125.00	—	$16.50	$16.95	9	3
0	2	$7.35	$7.65	67.67%	$126.00	—	$17.05	$17.60	6	0
—	—	—	—	—	$127.00	—	$17.70	$18.25	0	5
2	1	$6.65	$6.95	67.20%	$128.00	—	—	—	—	—
1	15	$6.35	$6.60	67.00%	$129.00	—	—	—	—	—

Forward $116.15. Not enough surviving quotes on both wings to measure the skew here.

2027-01-15(70 days)ATM 65.30%±33.24skew +6.98

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	421	$51.50	$52.00	—	$65.00	83.21%	$0.69	$0.77	2,811	16
3	178	$46.80	$47.35	—	$70.00	80.67%	$1.01	$1.11	2,755	36
1	207	$42.25	$42.80	—	$75.00	78.29%	$1.45	$1.55	1,769	96
5	238	$37.90	$38.45	—	$80.00	76.11%	$2.03	$2.13	8,101	2,608
201	281	$33.65	$34.20	—	$85.00	74.21%	$2.78	$2.90	4,165	67
51	267	$29.65	$30.20	—	$90.00	72.45%	$3.70	$3.90	16,302	180
28	1,831	$25.90	$26.35	—	$95.00	71.08%	$4.95	$5.10	10,703	237
578	2,564	$22.45	$22.75	—	$100.00	69.60%	$6.35	$6.60	13,519	781
44	322	$19.25	$19.60	—	$105.00	68.36%	$8.10	$8.35	4,914	1,088
452	655	$16.35	$16.75	—	$110.00	67.52%	$10.20	$10.45	13,781	1,603
466	775	$13.75	$14.05	—	$115.00	66.49%	$12.55	$12.80	15,779	2,798
833	3,399	$11.45	$11.70	65.48%	$120.00	—	$15.15	$15.45	25,751	543
487	3,012	$9.45	$9.70	64.72%	$125.00	—	$18.15	$18.50	10,413	73
1,171	6,691	$7.75	$7.95	64.01%	$130.00	—	$21.35	$21.75	18,452	674
223	3,949	$6.30	$6.50	63.47%	$135.00	—	$24.90	$25.30	9,697	122
437	10,116	$5.10	$5.30	63.10%	$140.00	—	$28.70	$29.10	17,925	172
252	3,268	$4.10	$4.25	62.62%	$145.00	—	$32.70	$33.15	8,735	33
3,409	17,988	$3.30	$3.45	62.49%	$150.00	—	$36.90	$37.35	15,219	347
226	7,131	$2.65	$2.78	62.36%	$155.00	—	$41.20	$41.70	4,819	20
365	12,343	$2.12	$2.24	62.28%	$160.00	—	$45.70	$46.20	7,576	12
212	5,111	$1.69	$1.81	62.26%	$165.00	—	$50.25	$50.80	6,322	6

Forward $116.23. The 25-delta put carries +6.98 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.