ORCL · Option chain

ORCL Option Chain

Every listed ORCL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$154.04

Call open interest

345,201

Put open interest

279,249

Put/call (volume)

0.43

165,538 contracts changed hands across these expirations — 115,576 calls against 49,962 puts. Calls outtraded puts 2.31 to one.

Sep 11, 20266 days

call OI 43,675 · put OI 25,434

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
38.30	37.85 / 38.65	81	9	116	0.16	0.11 / 0.16	37	342
37.33	36.85 / 37.65	60	10	117	0.14	0.13 / 0.18	30	147
36.90	35.90 / 36.65	63	14	118	0.15	0.12 / 0.26	39	233
38.00	34.90 / 35.70	47	26	119	0.18	0.09 / 0.23	128	174
32.90	33.95 / 34.75	12	46	120	0.22	0.21 / 0.29	2,675	2,500
33.50	32.95 / 33.75	92	37	121	0.25	0.20 / 0.29	384	448
32.53	32.00 / 32.80	60	10	122	0.28	0.23 / 0.41	170	401
32.12	31.05 / 31.85	60	12	123	0.33	0.31 / 0.48	728	1,448
31.95	30.10 / 30.90	61	9	124	0.35	0.35 / 0.40	163	399
29.75	29.15 / 30.00	75	94	125	0.45	0.44 / 0.49	3,766	1,807
30.20	28.25 / 29.05	47	55	126	0.53	0.50 / 0.54	368	252
25.85	27.30 / 28.15	50	76	127	0.55	0.55 / 0.75	534	304
26.65	26.40 / 27.20	12	44	128	0.60	0.60 / 0.77	67	441
26.20	25.50 / 26.30	1	67	129	0.74	0.70 / 0.82	85	476
26.60	24.60 / 25.40	76	258	130	0.89	0.85 / 1.05	806	2,298
24.43	23.75 / 24.55	16	79	131	1.02	0.93 / 1.05	164	209
24.65	23.05 / 23.70	23	78	132	1.15	1.06 / 1.32	489	294
22.65	22.20 / 22.80	38	52	133	1.24	1.20 / 1.47	186	666
22.74	21.40 / 22.00	44	62	134	1.42	1.40 / 1.57	160	436
22.00	20.50 / 21.15	37	273	135	1.60	1.60 / 1.66	1,009	1,119
18.00	19.55 / 20.35	3	41	136	1.77	1.80 / 2.01	609	303
20.35	18.80 / 19.55	18	63	137	1.99	1.94 / 2.23	255	364
19.55	18.00 / 18.80	60	337	138	2.20	2.15 / 2.45	324	417
18.83	17.25 / 18.00	32	138	139	2.36	2.40 / 2.71	460	1,539
17.28	16.75 / 17.30	359	1,023	140	2.71	2.64 / 2.84	1,229	1,943
17.50	15.85 / 16.55	99	401	141	2.93	2.90 / 3.20	100	224
15.90	15.15 / 15.85	65	581	142	3.32	3.25 / 3.60	229	554
14.65	14.45 / 15.15	80	342	143	3.60	3.45 / 3.75	147	144
15.38	13.80 / 14.50	55	348	144	4.15	3.85 / 4.15	162	227
13.53	13.30 / 13.85	720	888	145	4.45	4.30 / 4.50	676	1,390
13.52	12.60 / 13.25	156	391	146	4.60	4.50 / 4.90	304	136
12.70	12.00 / 12.60	144	277	147	4.77	4.90 / 5.40	184	134
12.43	11.45 / 12.05	263	1,226	148	5.60	5.35 / 5.85	455	408
11.77	10.90 / 11.45	319	590	149	5.80	5.75 / 6.30	216	271
10.75	10.35 / 10.85	1,397	2,206	150	6.30	6.25 / 6.65	858	779
9.85	9.10 / 9.65	976	819	152.5	7.53	7.50 / 8.00	278	242
8.35	8.10 / 8.50	1,969	1,919	155	8.90	8.85 / 9.35	869	407
7.22	7.00 / 7.45	463	730	157.5	9.68	10.30 / 10.70	80	94
6.35	6.15 / 6.55	3,995	3,223	160	11.92	11.85 / 12.40	106	290
5.70	5.25 / 5.70	274	593	162.5	13.42	13.50 / 14.10	153	139
4.82	4.65 / 4.90	9,244	1,196	165	15.00	15.25 / 15.90	66	237
4.35	3.85 / 4.30	6,015	1,534	167.5	17.24	17.05 / 17.80	101	109
3.55	3.30 / 3.70	6,331	9,125	170	19.12	19.00 / 19.75	20	311
3.10	2.96 / 3.20	602	518	172.5	—	21.00 / 21.75	—	236
2.60	2.59 / 2.68	9,184	1,481	175	23.24	23.05 / 23.85	45	42
2.32	2.08 / 2.32	881	379	177.5	—	25.15 / 26.00	—	4
1.98	1.86 / 2.00	3,006	3,189	180	26.70	27.30 / 28.20	43	41
1.68	1.59 / 1.74	487	168	182.5	29.75	29.55 / 30.40	1	10
1.44	1.37 / 1.47	4,024	1,503	185	—	31.80 / 32.70	—	13
1.28	1.16 / 1.26	219	215	187.5	—	34.10 / 34.85	—	9
1.08	1.00 / 1.08	1,434	6,760	190	—	36.40 / 37.15	—	7
0.95	0.85 / 0.93	1,647	160	192.5	40.35	38.80 / 39.70	36	16
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 204,463 · put OI 165,907

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
36.91	34.30 / 35.15	21	2,240	120	0.50	0.45 / 0.51	943	18,070
30.60	29.70 / 30.55	193	3,127	125	0.90	0.88 / 0.94	685	18,170
26.20	25.35 / 26.15	293	6,607	130	1.51	1.47 / 1.65	2,018	11,949
—	23.90 / 24.50	—	4	132	1.70	1.73 / 2.08	32	188
23.45	22.85 / 23.70	1	18	133	2.00	1.92 / 2.15	97	183
21.65	22.05 / 22.90	16	7	134	2.07	2.10 / 2.40	61	113
21.85	21.30 / 21.95	86	10,323	135	2.47	2.40 / 2.66	1,683	7,227
19.40	20.55 / 21.30	1	4	136	2.45	2.53 / 2.90	26	57
21.60	19.80 / 20.55	2	9	137	2.89	2.85 / 3.15	25	152
18.56	19.05 / 19.80	1	10	138	3.05	3.00 / 3.30	47	229
20.50	18.30 / 19.10	6	28	139	3.10	3.25 / 3.55	38	135
18.38	17.60 / 18.35	639	9,774	140	3.65	3.60 / 3.85	3,710	22,307
17.65	16.95 / 17.70	22	110	141	3.65	3.80 / 4.20	41	236
17.45	16.25 / 17.00	41	93	142	4.04	4.15 / 4.65	186	4,872
17.25	15.60 / 16.35	37	119	143	4.37	4.45 / 5.00	50	125
15.65	15.00 / 15.70	28	985	144	4.95	4.85 / 5.20	124	307
15.10	14.40 / 14.90	809	12,158	145	5.49	5.25 / 5.70	791	11,258
14.50	13.80 / 14.45	52	109	146	5.60	5.60 / 6.15	40	276
13.57	13.30 / 13.85	62	157	147	6.20	6.00 / 6.45	95	398
14.25	12.65 / 13.30	141	282	148	6.56	6.45 / 6.85	149	1,288
13.17	12.10 / 12.75	29	661	149	6.82	6.85 / 7.50	154	307
11.94	11.70 / 12.20	1,982	17,099	150	7.52	7.40 / 7.95	3,295	15,399
10.97	10.35 / 10.95	443	665	152.5	8.65	8.60 / 9.10	90	35
9.60	9.50 / 9.75	2,276	16,031	155	10.25	9.95 / 10.50	1,272	4,956
8.70	8.40 / 8.75	147	162	157.5	11.45	11.35 / 12.05	11	32
7.60	7.50 / 7.85	4,347	21,202	160	13.00	12.90 / 13.65	147	6,489
6.82	6.40 / 6.90	503	322	162.5	—	14.55 / 15.05	—	8
6.05	5.80 / 6.05	2,846	17,089	165	16.15	16.25 / 17.05	39	9,643
5.60	4.95 / 5.45	265	547	167.5	17.96	18.05 / 18.85	6	345
4.60	4.50 / 4.85	3,313	13,981	170	20.25	19.90 / 20.80	392	6,389
3.67	3.50 / 3.75	2,822	14,337	175	23.25	23.85 / 24.75	47	6,813
2.81	2.72 / 2.90	2,474	25,593	180	28.45	28.15 / 29.00	67	8,612
2.14	2.00 / 2.25	1,288	8,638	185	31.95	32.40 / 33.40	159	3,651
1.73	1.61 / 1.72	1,056	21,972	190	36.98	37.00 / 37.95	39	5,688
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 10,727 · put OI 8,182

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
36.27	34.60 / 35.55	18	12	120	0.74	0.70 / 0.95	115	675
29.75	30.15 / 31.05	1	37	125	1.20	1.10 / 1.38	73	651
26.75	26.05 / 26.80	39	57	130	1.90	1.83 / 2.07	96	586
25.58	25.05 / 26.00	6	15	131	2.03	2.01 / 2.29	28	138
—	24.50 / 25.20	—	11	132	2.29	2.21 / 2.66	36	245
24.05	23.50 / 24.40	4	15	133	2.50	2.42 / 2.75	54	64
20.25	22.85 / 23.60	4	8	134	2.70	2.62 / 3.00	11	53
24.10	22.10 / 22.85	21	29	135	2.94	2.86 / 3.10	72	343
—	21.45 / 22.10	—	14	136	3.01	3.05 / 3.35	15	59
—	20.60 / 21.35	—	47	137	3.44	3.25 / 3.70	23	47
—	19.95 / 20.60	—	46	138	3.55	3.50 / 4.05	25	496
—	19.25 / 19.90	—	74	139	3.80	3.80 / 4.25	8	32
19.83	18.35 / 19.20	37	293	140	4.46	4.20 / 4.55	361	679
17.83	17.70 / 18.55	80	104	141	4.39	4.40 / 5.05	7	336
16.00	17.05 / 17.90	4	97	142	5.05	4.75 / 5.30	11	97
18.35	16.60 / 17.25	42	99	143	5.25	5.10 / 5.55	32	73
17.30	15.95 / 16.60	22	97	144	5.55	5.50 / 6.05	36	378
16.75	15.20 / 16.00	66	279	145	5.85	5.85 / 6.40	126	351
16.12	14.60 / 15.40	33	251	146	6.45	6.30 / 7.00	11	549
16.09	14.05 / 14.80	19	60	147	7.00	6.80 / 7.40	11	290
14.15	13.65 / 14.25	35	83	148	7.37	7.15 / 7.90	10	322
14.30	12.95 / 13.70	97	439	149	8.15	7.60 / 8.15	12	92
13.10	12.60 / 13.15	247	721	150	7.94	8.05 / 8.60	86	673
11.80	11.25 / 11.90	145	240	152.5	9.00	9.25 / 9.85	11	109
10.79	10.25 / 10.60	111	462	155	10.76	10.60 / 11.50	115	162
9.50	9.05 / 9.70	24	122	157.5	11.44	12.10 / 12.95	7	149
8.62	8.05 / 8.75	201	3,193	160	13.34	13.60 / 14.50	3	104
8.00	7.20 / 7.85	43	186	162.5	15.80	15.20 / 15.90	1	93
6.82	6.40 / 7.05	148	365	165	17.53	16.85 / 17.90	5	97
7.00	5.85 / 6.35	24	221	167.5	19.45	18.65 / 19.65	1	37
5.60	5.20 / 5.65	269	735	170	20.30	20.50 / 21.25	6	25
5.29	4.60 / 5.10	43	359	172.5	—	22.40 / 23.45	—	36
4.25	4.05 / 4.50	478	595	175	—	24.35 / 25.50	—	11
4.48	3.60 / 4.05	9	82	177.5	—	26.35 / 27.15	—	46
3.50	3.30 / 3.55	218	466	180	29.33	28.45 / 29.30	1	14
2.74	2.46 / 2.82	163	279	185	33.56	32.75 / 33.95	2	29
2.26	1.85 / 2.19	361	534	190	39.45	37.15 / 38.45	1	41
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 7,629 · put OI 7,317

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
37.07	35.00 / 35.95	27	33	120	1.02	0.95 / 1.08	113	2,470
32.06	30.75 / 31.55	7	20	125	1.52	1.52 / 1.76	93	286
26.94	26.45 / 27.30	17	55	130	2.32	2.25 / 2.52	228	2,558
25.50	25.65 / 26.65	35	—	131	2.48	2.46 / 2.91	56	332
—	24.85 / 25.85	—	1	132	2.69	2.61 / 3.05	14	23
26.20	24.10 / 25.10	32	2	133	2.90	2.81 / 3.20	27	125
—	23.35 / 24.30	—	2	134	3.10	3.05 / 3.55	23	25
23.94	22.70 / 23.60	6	16	135	3.35	3.30 / 3.80	72	253
21.20	21.90 / 22.85	1	39	136	3.81	3.55 / 4.15	15	92
—	21.15 / 22.10	—	3	137	3.83	3.80 / 4.25	14	41
17.35	20.45 / 21.40	2	22	138	4.12	4.10 / 4.55	23	62
—	19.80 / 20.75	—	28	139	4.38	4.40 / 5.00	23	47
20.55	19.10 / 20.05	6	112	140	5.10	4.80 / 5.20	143	239
19.90	18.45 / 19.40	15	66	141	5.15	5.05 / 5.70	22	51
—	17.80 / 18.75	—	6	142	5.43	5.40 / 6.05	7	87
18.00	17.20 / 18.10	33	77	143	5.70	5.75 / 6.40	4	30
18.00	16.70 / 17.50	16	60	144	6.00	6.15 / 6.80	10	17
17.15	16.00 / 16.90	17	132	145	6.45	6.55 / 7.05	60	125
15.62	15.50 / 16.30	16	120	146	6.83	6.95 / 7.55	50	61
15.90	14.85 / 15.70	15	72	147	7.25	7.35 / 8.10	24	40
14.95	14.30 / 15.15	26	53	148	8.15	7.80 / 8.45	320	20
15.35	13.80 / 14.60	32	56	149	8.63	8.25 / 9.00	2	31
14.10	13.25 / 14.10	115	290	150	8.91	8.75 / 9.45	74	130
12.95	12.05 / 12.85	61	58	152.5	9.85	10.00 / 10.60	97	42
11.29	10.90 / 11.70	337	120	155	11.79	11.35 / 12.35	20	28
10.89	9.85 / 10.60	49	208	157.5	—	12.75 / 13.50	—	12
9.38	8.90 / 9.65	322	3,934	160	14.00	14.25 / 15.00	1	47
9.14	8.00 / 8.75	25	56	162.5	16.95	15.85 / 16.60	181	4
7.71	7.15 / 7.90	248	129	165	—	17.55 / 18.30	—	5
6.45	6.60 / 7.15	18	26	167.5	—	19.30 / 20.05	—	—
6.20	5.80 / 6.30	211	267	170	—	21.10 / 21.90	—	22
6.15	5.35 / 5.85	32	52	172.5	—	22.95 / 23.75	—	2
5.25	4.75 / 5.25	143	128	175	29.10	24.90 / 26.10	30	5
4.75	4.25 / 4.75	20	28	177.5	—	26.90 / 27.75	—	—
4.30	3.75 / 4.25	559	944	180	28.15	28.90 / 30.20	32	2
3.25	3.05 / 3.45	95	287	185	—	33.15 / 34.00	—	1
2.70	2.42 / 2.79	52	127	190	—	37.50 / 38.85	—	2
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 1,751 · put OI 1,727

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	35.25 / 36.35	—	2	120	1.36	1.31 / 1.56	25	85
—	31.15 / 32.05	—	13	125	1.95	1.86 / 2.29	12	110
26.95	27.15 / 28.00	51	79	130	2.90	2.82 / 3.40	22	145
—	26.15 / 27.25	—	—	131	3.07	2.93 / 3.65	14	—
—	25.50 / 26.45	—	—	132	3.35	3.15 / 3.65	16	—
—	24.60 / 25.70	—	—	133	4.03	3.40 / 4.10	14	—
—	23.90 / 24.95	—	55	134	4.00	3.65 / 4.20	20	76
—	23.15 / 24.25	—	14	135	4.04	3.90 / 4.55	25	109
—	22.55 / 23.50	—	5	136	4.77	4.15 / 4.80	27	56
—	21.75 / 22.80	—	6	137	4.60	4.50 / 5.15	43	18
—	21.15 / 22.15	—	3	138	4.92	4.90 / 5.45	22	111
—	20.50 / 21.45	—	7	139	5.45	5.15 / 5.90	16	33
21.68	19.70 / 20.80	2	9	140	5.39	5.45 / 6.25	22	29
19.15	19.05 / 20.00	6	28	141	5.87	5.80 / 6.60	14	4
18.00	18.45 / 19.50	1	15	142	6.26	6.20 / 6.95	14	31
17.55	17.85 / 18.90	25	42	143	6.72	6.55 / 7.35	5	35
16.61	17.25 / 18.25	3	39	144	7.97	6.95 / 7.75	2	26
17.50	16.85 / 17.65	16	109	145	7.34	7.35 / 8.20	15	44
17.38	16.10 / 17.10	16	124	146	7.75	7.80 / 8.60	20	87
15.68	15.55 / 16.55	2	24	147	8.25	8.25 / 8.75	6	97
16.60	15.00 / 16.00	4	53	148	9.14	8.70 / 9.55	4	37
11.87	14.50 / 15.45	1	46	149	9.62	9.15 / 9.90	4	55
14.47	14.10 / 14.85	78	113	150	9.45	9.65 / 10.50	54	25
14.10	12.75 / 13.70	42	300	152.5	11.17	10.90 / 11.70	34	12
12.32	11.65 / 12.30	70	109	155	12.50	12.25 / 12.75	59	326
12.40	10.60 / 11.30	4	68	157.5	13.69	13.70 / 14.50	3	2
9.99	9.70 / 10.40	75	166	160	14.85	15.25 / 16.15	3	9
9.86	8.70 / 9.60	18	19	162.5	16.72	16.80 / 17.75	6	63
8.42	8.10 / 8.75	118	26	165	—	18.45 / 19.40	—	26
8.25	7.30 / 8.00	2	18	167.5	—	20.20 / 21.15	—	12
7.50	6.60 / 7.30	10	58	170	—	21.95 / 23.00	—	22
5.90	6.00 / 6.65	2	29	172.5	—	23.80 / 24.85	—	33
5.94	5.35 / 6.05	98	19	175	25.71	25.70 / 26.80	22	3
4.90	4.45 / 5.00	133	110	180	—	29.65 / 30.60	—	2
4.15	3.60 / 4.15	131	23	185	—	33.80 / 35.00	—	—
3.17	2.88 / 3.45	15	20	190	—	38.10 / 39.20	—	4
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 76,956 · put OI 70,682

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
38.00	35.60 / 36.60	105	1,182	120	1.64	1.61 / 1.75	1,457	10,154
32.20	31.60 / 32.40	156	1,070	125	2.51	2.40 / 2.71	420	4,462
28.30	27.45 / 28.40	45	3,533	130	3.50	3.40 / 3.60	511	8,526
26.25	23.95 / 24.70	21	1,894	135	4.82	4.70 / 5.00	320	7,453
20.70	20.70 / 21.35	278	8,248	140	6.30	6.35 / 6.65	5,794	7,413
18.22	17.65 / 18.30	300	1,737	145	8.35	8.25 / 8.75	282	3,547
15.25	14.95 / 15.55	3,519	9,947	150	10.83	10.60 / 11.05	355	4,768
13.08	12.55 / 13.15	415	3,694	155	13.29	13.15 / 13.70	204	4,291
10.84	10.75 / 11.10	6,725	6,800	160	16.33	16.10 / 16.65	58	3,406
9.27	8.95 / 9.30	265	6,628	165	18.75	19.35 / 19.90	142	1,808
7.70	7.50 / 7.90	1,932	8,095	170	22.88	22.80 / 23.60	34	4,221
6.40	6.25 / 6.50	11,869	5,164	175	26.70	26.45 / 27.40	67	2,553
5.38	5.25 / 5.40	750	9,278	180	29.85	30.35 / 31.35	15	3,868
4.48	4.25 / 4.65	349	4,567	185	33.80	34.45 / 35.50	14	997
3.65	3.60 / 3.80	604	5,119	190	39.05	38.65 / 39.75	3	3,215
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ORCL

ORCL options score ORCL gamma walls ORCL max pain ORCL IV rank ORCL put/call ratio ORCL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.