| 1 |
Bull Put Spread 290.0 / 280.0 |
5.25 / 2.07 |
3.18 |
318 |
-682 |
ORCL251010P00290000 / 251010P00280000 |
| 2 |
Bull Put Spread 287.5 / 277.5 |
4.20 / 1.57 |
2.63 |
263 |
-737 |
ORCL251010P00287500 / 251010P00277500 |
| 3 |
Bull Put Spread 285.0 / 275.0 |
3.30 / 1.20 |
2.10 |
210 |
-790 |
ORCL251010P00285000 / 251010P00275000 |
| 4 |
Bull Put Spread 282.5 / 272.5 |
2.59 / 0.87 |
1.72 |
172 |
-828 |
ORCL251010P00282500 / 251010P00272500 |
| 5 |
Bull Put Spread 280.0 / 270.0 |
1.97 / 0.66 |
1.31 |
131 |
-869 |
ORCL251010P00280000 / 251010P00270000 |
| 6 |
Bull Put Spread 277.5 / 267.5 |
1.50 / 0.49 |
1.01 |
101 |
-899 |
ORCL251010P00277500 / 251010P00267500 |
| 7 |
Bull Put Spread 275.0 / 265.0 |
1.13 / 0.33 |
0.80 |
80 |
-920 |
ORCL251010P00275000 / 251010P00265000 |
| 8 |
Bull Put Spread 272.5 / 262.5 |
0.83 / 0.27 |
0.56 |
56 |
-944 |
ORCL251010P00272500 / 251010P00262500 |
| 9 |
Bull Put Spread 270.0 / 260.0 |
0.61 / 0.20 |
0.41 |
41 |
-959 |
ORCL251010P00270000 / 251010P00260000 |
| 10 |
Bull Put Spread 267.5 / 257.5 |
0.45 / 0.16 |
0.29 |
29 |
-971 |
ORCL251010P00267500 / 251010P00257500 |
| 11 |
Bull Put Spread 265.0 / 255.0 |
0.32 / 0.12 |
0.20 |
20 |
-980 |
ORCL251010P00265000 / 251010P00255000 |
| 12 |
Bull Put Spread 262.5 / 252.5 |
0.23 / 0.12 |
0.11 |
11 |
-989 |
ORCL251010P00262500 / 251010P00252500 |
| 13 |
Bull Put Spread 260.0 / 250.0 |
0.19 / 0.08 |
0.11 |
11 |
-989 |
ORCL251010P00260000 / 251010P00250000 |
| 14 |
Bull Put Spread 257.5 / 247.5 |
0.12 / 0.08 |
0.04 |
4 |
-996 |
ORCL251010P00257500 / 251010P00247500 |
| 15 |
Bull Put Spread 255.0 / 245.0 |
0.10 / 0.06 |
0.04 |
4 |
-996 |
ORCL251010P00255000 / 251010P00245000 |
| 16 |
Bull Put Spread 250.0 / 240.0 |
0.06 / 0.05 |
0.01 |
1 |
-999 |
ORCL251010P00250000 / 251010P00240000 |
| 17 |
Bull Put Spread 235.0 / 225.0 |
0.04 / 0.03 |
0.01 |
1 |
-999 |
ORCL251010P00235000 / 251010P00225000 |
Result provided from source data attached below at 2025-10-06 12:34:18
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| ORCL251010P00130000 |
130.0 |
0.22 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
1 |
206.25% |
| ORCL251010P00135000 |
135.0 |
0.07 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
1 |
196.88% |
| ORCL251010P00150000 |
150.0 |
0.03 |
0.00 |
0.01 |
0.00 |
0.00% |
2 |
2 |
171.88% |
| ORCL251010P00155000 |
155.0 |
0.59 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
1 |
162.50% |
| ORCL251010P00165000 |
165.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
2 |
150.00% |
| ORCL251010P00170000 |
170.0 |
0.01 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
7 |
140.63% |
| ORCL251010P00175000 |
175.0 |
0.14 |
0.00 |
0.02 |
0.00 |
0.00% |
6 |
141 |
140.63% |
| ORCL251010P00180000 |
180.0 |
0.01 |
0.00 |
0.02 |
0.00 |
0.00% |
22 |
49 |
134.38% |
| ORCL251010P00185000 |
185.0 |
0.10 |
0.00 |
0.02 |
0.00 |
0.00% |
1 |
78 |
128.13% |
| ORCL251010P00190000 |
190.0 |
0.04 |
0.00 |
0.01 |
0.03 |
300.00% |
21 |
525 |
112.50% |
| ORCL251010P00195000 |
195.0 |
0.01 |
0.00 |
0.01 |
-0.01 |
-50.00% |
75 |
3072 |
106.25% |
| ORCL251010P00200000 |
200.0 |
0.01 |
0.00 |
0.01 |
-0.05 |
-83.33% |
40 |
397 |
100.00% |
| ORCL251010P00205000 |
205.0 |
0.07 |
0.00 |
0.05 |
0.00 |
0.00% |
2 |
171 |
109.38% |
| ORCL251010P00210000 |
210.0 |
0.01 |
0.01 |
0.02 |
-0.02 |
-66.67% |
37 |
147 |
96.88% |
| ORCL251010P00215000 |
215.0 |
0.14 |
0.00 |
0.06 |
0.10 |
250.00% |
1 |
152 |
97.27% |
| ORCL251010P00220000 |
220.0 |
0.01 |
0.01 |
0.03 |
-0.02 |
-66.67% |
27 |
356 |
86.72% |
| ORCL251010P00225000 |
225.0 |
0.02 |
0.01 |
0.03 |
-0.02 |
-50.00% |
194 |
764 |
80.47% |
| ORCL251010P00230000 |
230.0 |
0.02 |
0.01 |
0.04 |
-0.04 |
-66.67% |
108 |
440 |
76.17% |
| ORCL251010P00235000 |
235.0 |
0.04 |
0.04 |
0.05 |
-0.02 |
-33.33% |
220 |
347 |
74.61% |
| ORCL251010P00240000 |
240.0 |
0.04 |
0.03 |
0.05 |
-0.06 |
-60.00% |
71 |
679 |
67.19% |
| ORCL251010P00242500 |
242.5 |
0.03 |
0.03 |
0.07 |
-0.12 |
-80.00% |
6 |
15 |
65.63% |
| ORCL251010P00245000 |
245.0 |
0.06 |
0.05 |
0.06 |
-0.05 |
-45.45% |
70 |
654 |
63.28% |
| ORCL251010P00247500 |
247.5 |
0.03 |
0.03 |
0.08 |
-0.14 |
-82.35% |
9 |
86 |
59.96% |
| ORCL251010P00250000 |
250.0 |
0.07 |
0.06 |
0.08 |
-0.14 |
-66.67% |
188 |
2260 |
58.59% |
| ORCL251010P00252500 |
252.5 |
0.08 |
0.06 |
0.12 |
-0.19 |
-70.37% |
20 |
65 |
57.23% |
| ORCL251010P00255000 |
255.0 |
0.11 |
0.10 |
0.12 |
-0.19 |
-63.33% |
198 |
1556 |
55.37% |
| ORCL251010P00257500 |
257.5 |
0.14 |
0.12 |
0.16 |
-0.32 |
-69.57% |
23 |
275 |
53.91% |
| ORCL251010P00260000 |
260.0 |
0.20 |
0.19 |
0.20 |
-0.36 |
-64.29% |
861 |
6728 |
53.22% |
| ORCL251010P00262500 |
262.5 |
0.25 |
0.23 |
0.27 |
-0.43 |
-63.24% |
85 |
419 |
51.76% |
| ORCL251010P00265000 |
265.0 |
0.36 |
0.32 |
0.33 |
-0.55 |
-60.44% |
423 |
1766 |
50.49% |
| ORCL251010P00267500 |
267.5 |
0.46 |
0.45 |
0.49 |
-0.75 |
-61.98% |
261 |
998 |
50.39% |
| ORCL251010P00270000 |
270.0 |
0.64 |
0.61 |
0.66 |
-0.96 |
-60.00% |
518 |
1548 |
50.20% |
| ORCL251010P00272500 |
272.5 |
0.84 |
0.83 |
0.87 |
-1.10 |
-56.70% |
3531 |
998 |
49.34% |
| ORCL251010P00275000 |
275.0 |
1.16 |
1.13 |
1.20 |
-1.44 |
-55.38% |
1161 |
2683 |
49.34% |
| ORCL251010P00277500 |
277.5 |
1.46 |
1.50 |
1.57 |
-1.62 |
-52.60% |
396 |
1047 |
48.73% |
| ORCL251010P00280000 |
280.0 |
2.01 |
1.97 |
2.07 |
-2.04 |
-50.37% |
1518 |
5851 |
48.54% |
| ORCL251010P00282500 |
282.5 |
2.65 |
2.59 |
2.68 |
-2.42 |
-47.73% |
607 |
2619 |
48.29% |
| ORCL251010P00285000 |
285.0 |
3.30 |
3.30 |
3.45 |
-2.90 |
-46.77% |
1635 |
3446 |
48.32% |
| ORCL251010P00287500 |
287.5 |
4.30 |
4.20 |
4.45 |
-3.22 |
-42.82% |
519 |
1260 |
49.05% |
| ORCL251010P00290000 |
290.0 |
5.45 |
5.25 |
5.45 |
-3.37 |
-38.21% |
2393 |
1816 |
48.61% |
| ORCL251010P00292500 |
292.5 |
6.65 |
6.50 |
6.70 |
-3.62 |
-35.25% |
858 |
475 |
48.94% |
| ORCL251010P00295000 |
295.0 |
8.10 |
7.95 |
8.15 |
-4.03 |
-33.22% |
885 |
1001 |
49.65% |
| ORCL251010P00297500 |
297.5 |
9.60 |
9.55 |
9.80 |
-4.25 |
-30.69% |
117 |
333 |
50.81% |
| ORCL251010P00300000 |
300.0 |
10.98 |
11.25 |
11.55 |
-5.38 |
-32.89% |
268 |
1331 |
50.60% |
| ORCL251010P00302500 |
302.5 |
11.85 |
13.15 |
13.40 |
-5.80 |
-32.86% |
111 |
433 |
51.61% |
| ORCL251010P00305000 |
305.0 |
14.80 |
15.10 |
15.40 |
-5.38 |
-26.66% |
634 |
668 |
52.66% |
| ORCL251010P00307500 |
307.5 |
17.31 |
17.05 |
17.40 |
-4.84 |
-21.85% |
38 |
272 |
52.87% |
| ORCL251010P00310000 |
310.0 |
17.80 |
19.25 |
19.80 |
-6.80 |
-27.64% |
595 |
947 |
55.64% |
| ORCL251010P00312500 |
312.5 |
20.26 |
21.70 |
22.55 |
-2.84 |
-12.29% |
68 |
288 |
61.35% |
| ORCL251010P00315000 |
315.0 |
22.65 |
23.80 |
24.60 |
-6.65 |
-22.70% |
29 |
377 |
60.91% |
| ORCL251010P00317500 |
317.5 |
26.89 |
25.80 |
26.95 |
-4.58 |
-14.55% |
1 |
53 |
60.89% |
| ORCL251010P00320000 |
320.0 |
28.69 |
28.40 |
29.30 |
-7.09 |
-19.82% |
9 |
740 |
64.48% |
| ORCL251010P00322500 |
322.5 |
29.65 |
31.10 |
32.05 |
-5.93 |
-16.67% |
3 |
62 |
71.53% |
| ORCL251010P00325000 |
325.0 |
32.66 |
32.60 |
33.75 |
-6.89 |
-17.42% |
15 |
383 |
60.21% |
| ORCL251010P00327500 |
327.5 |
48.15 |
35.60 |
36.95 |
0.00 |
0.00% |
2 |
37 |
74.61% |
| ORCL251010P00330000 |
330.0 |
38.00 |
37.55 |
38.70 |
-3.97 |
-9.46% |
10 |
834 |
65.58% |
| ORCL251010P00332500 |
332.5 |
41.70 |
40.40 |
41.40 |
0.00 |
0.00% |
5 |
5 |
74.80% |
| ORCL251010P00335000 |
335.0 |
45.59 |
42.25 |
43.90 |
0.00 |
0.00% |
1 |
328 |
70.56% |
| ORCL251010P00337500 |
337.5 |
61.90 |
45.45 |
46.30 |
0.00 |
0.00% |
- |
1 |
80.76% |
| ORCL251010P00340000 |
340.0 |
52.90 |
48.40 |
49.95 |
0.00 |
0.00% |
3 |
154 |
98.63% |
| ORCL251010P00345000 |
345.0 |
63.05 |
52.85 |
53.95 |
0.00 |
0.00% |
4 |
15 |
90.67% |
| ORCL251010P00350000 |
350.0 |
59.20 |
57.95 |
59.10 |
0.00 |
0.00% |
3 |
29 |
99.51% |
| ORCL251010P00352500 |
352.5 |
66.20 |
60.35 |
61.15 |
0.00 |
0.00% |
- |
5 |
95.80% |
| ORCL251010P00355000 |
355.0 |
75.10 |
62.80 |
64.10 |
0.00 |
0.00% |
2 |
7 |
103.71% |
| ORCL251010P00360000 |
360.0 |
65.95 |
68.15 |
69.15 |
-11.05 |
-14.35% |
1 |
18 |
114.11% |
| ORCL251010P00365000 |
365.0 |
52.97 |
73.05 |
73.90 |
0.00 |
0.00% |
18 |
16 |
115.67% |
| ORCL251010P00370000 |
370.0 |
65.20 |
77.90 |
79.05 |
0.00 |
0.00% |
7 |
9 |
121.14% |
| ORCL251010P00375000 |
375.0 |
95.85 |
83.00 |
84.35 |
0.00 |
0.00% |
3 |
7 |
131.49% |
| ORCL251010P00380000 |
380.0 |
97.00 |
87.85 |
89.10 |
0.00 |
0.00% |
1 |
1 |
131.69% |
| ORCL251010P00385000 |
385.0 |
91.90 |
92.80 |
93.90 |
0.00 |
0.00% |
1 |
5 |
133.15% |
| ORCL251010P00390000 |
390.0 |
111.05 |
97.95 |
98.90 |
0.00 |
0.00% |
2 |
2 |
140.33% |
| ORCL251010P00395000 |
395.0 |
90.21 |
102.80 |
103.95 |
0.00 |
0.00% |
1 |
2 |
143.65% |
| ORCL251010P00400000 |
400.0 |
114.93 |
107.80 |
108.60 |
0.00 |
0.00% |
1 |
21 |
142.48% |
| ORCL251010P00405000 |
405.0 |
116.15 |
112.95 |
113.80 |
0.00 |
0.00% |
- |
5 |
153.08% |
| ORCL251010P00410000 |
410.0 |
132.41 |
117.80 |
120.05 |
0.00 |
0.00% |
1 |
1 |
173.29% |
| ORCL251010P00415000 |
415.0 |
127.02 |
122.80 |
123.75 |
0.00 |
0.00% |
- |
0 |
158.59% |
| ORCL251010P00420000 |
420.0 |
140.80 |
127.75 |
128.65 |
0.00 |
0.00% |
2 |
2 |
160.06% |
| ORCL251010P00425000 |
425.0 |
134.54 |
132.75 |
133.95 |
0.00 |
0.00% |
1 |
4 |
169.92% |
| ORCL251010P00430000 |
430.0 |
139.09 |
137.80 |
138.70 |
-0.47 |
-0.34% |
1 |
1 |
170.41% |
| ORCL251010P00440000 |
440.0 |
149.11 |
147.85 |
148.95 |
-7.99 |
-5.09% |
2 |
0 |
184.28% |
| ORCL251010P00450000 |
450.0 |
168.35 |
157.80 |
159.20 |
0.00 |
0.00% |
- |
0 |
195.90% |
| ORCL251010P00460000 |
460.0 |
167.50 |
167.75 |
169.65 |
0.00 |
0.00% |
2 |
7 |
210.55% |
| ORCL251010P00470000 |
470.0 |
168.65 |
177.95 |
179.45 |
0.00 |
0.00% |
- |
0 |
218.36% |
| ORCL251010P00480000 |
480.0 |
201.40 |
187.75 |
188.50 |
0.00 |
0.00% |
- |
0 |
202.73% |
| ORCL251010P00490000 |
490.0 |
181.35 |
197.80 |
200.10 |
0.00 |
0.00% |
- |
0 |
241.36% |
| ORCL251010P00500000 |
500.0 |
213.09 |
207.50 |
208.85 |
0.00 |
0.00% |
150 |
150 |
218.85% |
|