ORCL Options ChainOracle

Spot 144.77 · 2,006 contracts · 20 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
ORCL	ORCL261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	+58.87%	0.01	0.00	0.01	17,528
ORCL	ORCL261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	+55.42%	0.03	0.00	0.01	3,457
ORCL	ORCL261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	+51.97%	0.01	0.00	0.01	803
ORCL	ORCL261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	+48.51%	0.03	0.00	0.03	677
ORCL	ORCL261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	+45.06%	0.01	0.00	0.01	1,342
ORCL	ORCL261009C00205000	Call	2026-10-09	2	0.1	0.01	205.00	+41.60%	0.01	0.00	0.02	422
ORCL	ORCL261009C00200000	Call	2026-10-09	2	0.1	0.01	200.00	+38.15%	0.01	0.00	0.01	2,726
ORCL	ORCL261009C00195000	Call	2026-10-09	2	0.1	0.01	195.00	+34.70%	0.04	0.01	0.02	471
ORCL	ORCL261009C00190000	Call	2026-10-09	2	0.1	0.01	190.00	+31.24%	0.04	0.01	0.03	916
ORCL	ORCL261009C00187500	Call	2026-10-09	2	0.1	0.01	187.50	+29.52%	0.06	0.03	0.02	470
ORCL	ORCL261009C00185000	Call	2026-10-09	2	0.1	0.01	185.00	+27.79%	0.05	0.04	0.04	764
ORCL	ORCL261009C00182500	Call	2026-10-09	2	0.1	0.01	182.50	+26.06%	0.07	0.01	0.03	781
ORCL	ORCL261009C00180000	Call	2026-10-09	2	0.1	0.01	180.00	+24.34%	0.03	0.01	0.02	1,618
ORCL	ORCL261009C00177500	Call	2026-10-09	2	0.1	0.01	177.50	+22.61%	0.06	0.01	0.03	1,038
ORCL	ORCL261009C00175000	Call	2026-10-09	2	0.1	0.01	175.00	+20.88%	0.05	0.04	0.04	1,359
ORCL	ORCL261009C00172500	Call	2026-10-09	2	0.1	0.01	172.50	+19.15%	0.08	0.01	0.03	577
ORCL	ORCL261009C00170000	Call	2026-10-09	2	0.1	0.01	170.00	+17.43%	0.04	0.01	0.04	3,121
ORCL	ORCL261009C00167500	Call	2026-10-09	2	0.1	0.01	167.50	+15.70%	0.06	0.01	0.07	903
ORCL	ORCL261009C00165000	Call	2026-10-09	2	0.1	0.01	165.00	+13.97%	0.06	0.05	0.06	2,059
ORCL	ORCL261009C00162500	Call	2026-10-09	2	0.1	0.01	162.50	+12.25%	0.09	0.07	0.09	1,601
ORCL	ORCL261009C00160000	Call	2026-10-09	2	0.1	0.01	160.00	+10.52%	0.14	0.13	0.14	6,324
ORCL	ORCL261009C00157500	Call	2026-10-09	2	0.1	0.01	157.50	+8.79%	0.23	0.21	0.23	1,466
ORCL	ORCL261009C00155000	Call	2026-10-09	2	0.1	0.01	155.00	+7.07%	0.41	0.34	0.39	5,406
ORCL	ORCL261009C00152500	Call	2026-10-09	2	0.1	0.01	152.50	+5.34%	0.64	0.62	0.62	2,914
ORCL	ORCL261009C00150000	Call	2026-10-09	2	0.1	0.01	150.00	+3.61%	1.02	1.01	1.01	8,213
ORCL	ORCL261009C00149000	Call	2026-10-09	2	0.1	0.01	149.00	+2.92%	1.24	1.20	1.21	1,204
ORCL	ORCL261009C00148000	Call	2026-10-09	2	0.1	0.01	148.00	+2.23%	1.50	1.43	1.48	2,669
ORCL	ORCL261009C00147000	Call	2026-10-09	2	0.1	0.01	147.00	+1.54%	1.77	1.73	1.77	1,521
ORCL	ORCL261009C00146000	Call	2026-10-09	2	0.1	0.01	146.00	+0.85%	2.17	2.07	2.14	2,344
ORCL	ORCL261009C00145000	Call	2026-10-09	2	0.1	0.01	145.00	+0.16%	2.58	2.48	2.56	4,063
ORCL	ORCL261009C00144000	Call	2026-10-09	2	0.1	0.01	144.00	-0.53%	3.03	2.94	3.02	3,736
ORCL	ORCL261009C00143000	Call	2026-10-09	2	0.1	0.01	143.00	-1.22%	3.61	3.55	3.56	1,888
ORCL	ORCL261009C00142000	Call	2026-10-09	2	0.1	0.01	142.00	-1.91%	4.27	3.98	4.25	1,255
ORCL	ORCL261009C00141000	Call	2026-10-09	2	0.1	0.01	141.00	-2.60%	4.92	4.77	4.80	929
ORCL	ORCL261009C00140000	Call	2026-10-09	2	0.1	0.01	140.00	-3.29%	5.67	5.55	5.70	1,830
ORCL	ORCL261009C00139000	Call	2026-10-09	2	0.1	0.01	139.00	-3.99%	6.55	6.17	6.42	435
ORCL	ORCL261009C00138000	Call	2026-10-09	2	0.1	0.01	138.00	-4.68%	7.39	6.91	7.83	841
ORCL	ORCL261009C00137000	Call	2026-10-09	2	0.1	0.01	137.00	-5.37%	8.15	7.97	8.50	191
ORCL	ORCL261009C00136000	Call	2026-10-09	2	0.1	0.01	136.00	-6.06%	9.08	8.65	9.85	168
ORCL	ORCL261009C00135000	Call	2026-10-09	2	0.1	0.01	135.00	-6.75%	10.25	9.91	9.93	492
ORCL	ORCL261009C00134000	Call	2026-10-09	2	0.1	0.01	134.00	-7.44%	11.10	10.73	12.35	152
ORCL	ORCL261009C00133000	Call	2026-10-09	2	0.1	0.01	133.00	-8.13%	12.16	11.62	12.95	321
ORCL	ORCL261009C00132000	Call	2026-10-09	2	0.1	0.01	132.00	-8.82%	13.06	12.72	14.29	458
ORCL	ORCL261009C00131000	Call	2026-10-09	2	0.1	0.01	131.00	-9.51%	13.90	13.79	14.06	64
ORCL	ORCL261009C00130000	Call	2026-10-09	2	0.1	0.01	130.00	-10.20%	14.78	14.53	15.25	273
ORCL	ORCL261009C00129000	Call	2026-10-09	2	0.1	0.01	129.00	-10.89%	15.89	15.36	16.39	16
ORCL	ORCL261009C00128000	Call	2026-10-09	2	0.1	0.01	128.00	-11.58%	16.93	16.55	16.95	23
ORCL	ORCL261009C00127000	Call	2026-10-09	2	0.1	0.01	127.00	-12.27%	17.84	17.80	19.34	2
ORCL	ORCL261009C00126000	Call	2026-10-09	2	0.1	0.01	126.00	-12.97%	19.17	18.87	18.59	4
ORCL	ORCL261009C00125000	Call	2026-10-09	2	0.1	0.01	125.00	-13.66%	19.67	19.46	21.30	50
ORCL	ORCL261009C00124000	Call	2026-10-09	2	0.1	0.01	124.00	-14.35%	21.11	20.29	21.10	2
ORCL	ORCL261009C00123000	Call	2026-10-09	2	0.1	0.01	123.00	-15.04%	21.73	21.35	22.15	13
ORCL	ORCL261009C00122000	Call	2026-10-09	2	0.1	0.01	122.00	-15.73%	22.60	22.50	24.62	3
ORCL	ORCL261009C00121000	Call	2026-10-09	2	0.1	0.01	121.00	-16.42%	23.66	23.44	25.01	11
ORCL	ORCL261009C00120000	Call	2026-10-09	2	0.1	0.01	120.00	-17.11%	24.51	24.19	25.15	35
ORCL	ORCL261009C00119000	Call	2026-10-09	2	0.1	0.01	119.00	-17.80%	26.35	25.62	26.15	13
ORCL	ORCL261009C00118000	Call	2026-10-09	2	0.1	0.01	118.00	-18.49%	27.19	26.53	26.70	1
ORCL	ORCL261009C00117000	Call	2026-10-09	2	0.1	0.01	117.00	-19.18%	27.71	27.16	28.00	20
ORCL	ORCL261009C00116000	Call	2026-10-09	2	0.1	0.01	116.00	-19.87%	29.11	28.36	29.44	12
ORCL	ORCL261009C00115000	Call	2026-10-09	2	0.1	0.01	115.00	-20.56%	29.32	29.20	30.13	45
ORCL	ORCL261009C00114000	Call	2026-10-09	2	0.1	0.01	114.00	-21.25%	31.09	30.79	30.15	3
ORCL	ORCL261009C00113000	Call	2026-10-09	2	0.1	0.01	113.00	-21.95%	31.33	31.14	33.09	2
ORCL	ORCL261009C00110000	Call	2026-10-09	2	0.1	0.01	110.00	-24.02%	34.82	33.93	35.60	109
ORCL	ORCL261009C00105000	Call	2026-10-09	2	0.1	0.01	105.00	-27.47%	40.63	39.03	40.08	35
ORCL	ORCL261009C00100000	Call	2026-10-09	2	0.1	0.01	100.00	-30.92%	44.98	44.44	45.32	24
ORCL	ORCL261009C00095000	Call	2026-10-09	2	0.1	0.01	95.00	-34.38%	49.69	49.39	50.00	37
ORCL	ORCL261009C00090000	Call	2026-10-09	2	0.1	0.01	90.00	-37.83%	55.25	54.44	57.01	36
ORCL	ORCL261009C00085000	Call	2026-10-09	2	0.1	0.01	85.00	-41.29%	59.99	59.69	61.05	16
ORCL	ORCL261009C00080000	Call	2026-10-09	2	0.1	0.01	80.00	-44.74%	65.71	65.41	65.41	8
ORCL	ORCL261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	+58.87%	87.15	86.81	85.13	24
ORCL	ORCL261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	+55.42%	81.30	81.00	80.50	58
ORCL	ORCL261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	+51.97%	77.11	76.81	74.25	29
ORCL	ORCL261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	+48.51%	71.97	71.67	69.95	19
ORCL	ORCL261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	+45.06%	65.78	65.62	65.40	35
ORCL	ORCL261009P00205000	Put	2026-10-09	2	0.1	0.01	205.00	+41.60%	60.20	59.67	59.70	16
ORCL	ORCL261009P00200000	Put	2026-10-09	2	0.1	0.01	200.00	+38.15%	55.64	54.54	55.74	307
ORCL	ORCL261009P00195000	Put	2026-10-09	2	0.1	0.01	195.00	+34.70%	50.62	50.37	51.06	19
ORCL	ORCL261009P00190000	Put	2026-10-09	2	0.1	0.01	190.00	+31.24%	46.65	45.94	43.71	74
ORCL	ORCL261009P00187500	Put	2026-10-09	2	0.1	0.01	187.50	+29.52%	44.08	42.87	42.44	7
ORCL	ORCL261009P00185000	Put	2026-10-09	2	0.1	0.01	185.00	+27.79%	40.95	40.24	40.32	43
ORCL	ORCL261009P00182500	Put	2026-10-09	2	0.1	0.01	182.50	+26.06%	38.68	38.64	38.64	15
ORCL	ORCL261009P00180000	Put	2026-10-09	2	0.1	0.01	180.00	+24.34%	36.48	36.18	33.59	30
ORCL	ORCL261009P00177500	Put	2026-10-09	2	0.1	0.01	177.50	+22.61%	33.32	32.50	32.06	18
ORCL	ORCL261009P00175000	Put	2026-10-09	2	0.1	0.01	175.00	+20.88%	31.37	31.07	29.24	36
ORCL	ORCL261009P00172500	Put	2026-10-09	2	0.1	0.01	172.50	+19.15%	28.18	27.58	27.82	38
ORCL	ORCL261009P00170000	Put	2026-10-09	2	0.1	0.01	170.00	+17.43%	25.73	25.18	23.95	43
ORCL	ORCL261009P00167500	Put	2026-10-09	2	0.1	0.01	167.50	+15.70%	23.75	23.45	22.75	24
ORCL	ORCL261009P00165000	Put	2026-10-09	2	0.1	0.01	165.00	+13.97%	21.06	20.30	19.41	152
ORCL	ORCL261009P00162500	Put	2026-10-09	2	0.1	0.01	162.50	+12.25%	18.30	17.96	17.94	219
ORCL	ORCL261009P00160000	Put	2026-10-09	2	0.1	0.01	160.00	+10.52%	16.16	15.61	14.34	214
ORCL	ORCL261009P00157500	Put	2026-10-09	2	0.1	0.01	157.50	+8.79%	13.75	13.36	12.64	225
ORCL	ORCL261009P00155000	Put	2026-10-09	2	0.1	0.01	155.00	+7.07%	10.98	10.80	11.02	804
ORCL	ORCL261009P00152500	Put	2026-10-09	2	0.1	0.01	152.50	+5.34%	8.72	8.53	8.37	671
ORCL	ORCL261009P00150000	Put	2026-10-09	2	0.1	0.01	150.00	+3.61%	6.68	6.49	6.61	742
ORCL	ORCL261009P00149000	Put	2026-10-09	2	0.1	0.01	149.00	+2.92%	5.93	5.72	5.75	684
ORCL	ORCL261009P00148000	Put	2026-10-09	2	0.1	0.01	148.00	+2.23%	5.22	4.90	5.10	390
ORCL	ORCL261009P00147000	Put	2026-10-09	2	0.1	0.01	147.00	+1.54%	4.43	4.32	4.40	196
ORCL	ORCL261009P00146000	Put	2026-10-09	2	0.1	0.01	146.00	+0.85%	3.80	3.69	3.72	332
ORCL	ORCL261009P00145000	Put	2026-10-09	2	0.1	0.01	145.00	+0.16%	3.19	3.07	3.15	3,505
ORCL	ORCL261009P00144000	Put	2026-10-09	2	0.1	0.01	144.00	-0.53%	2.64	2.61	2.61	1,834
ORCL	ORCL261009P00143000	Put	2026-10-09	2	0.1	0.01	143.00	-1.22%	2.15	2.10	2.12	2,806
ORCL	ORCL261009P00142000	Put	2026-10-09	2	0.1	0.01	142.00	-1.91%	1.70	1.68	1.69	821
ORCL	ORCL261009P00141000	Put	2026-10-09	2	0.1	0.01	141.00	-2.60%	1.37	1.33	1.34	702
ORCL	ORCL261009P00140000	Put	2026-10-09	2	0.1	0.01	140.00	-3.29%	1.06	1.00	1.04	3,405
ORCL	ORCL261009P00139000	Put	2026-10-09	2	0.1	0.01	139.00	-3.99%	0.82	0.75	0.81	903
ORCL	ORCL261009P00138000	Put	2026-10-09	2	0.1	0.01	138.00	-4.68%	0.62	0.59	0.60	1,213
ORCL	ORCL261009P00137000	Put	2026-10-09	2	0.1	0.01	137.00	-5.37%	0.44	0.41	0.44	1,451
ORCL	ORCL261009P00136000	Put	2026-10-09	2	0.1	0.01	136.00	-6.06%	0.35	0.33	0.33	916
ORCL	ORCL261009P00135000	Put	2026-10-09	2	0.1	0.01	135.00	-6.75%	0.27	0.20	0.23	2,923
ORCL	ORCL261009P00134000	Put	2026-10-09	2	0.1	0.01	134.00	-7.44%	0.21	0.13	0.16	945
ORCL	ORCL261009P00133000	Put	2026-10-09	2	0.1	0.01	133.00	-8.13%	0.12	0.10	0.13	1,186
ORCL	ORCL261009P00132000	Put	2026-10-09	2	0.1	0.01	132.00	-8.82%	0.14	0.11	0.11	1,604
ORCL	ORCL261009P00131000	Put	2026-10-09	2	0.1	0.01	131.00	-9.51%	0.10	0.09	0.09	625
ORCL	ORCL261009P00130000	Put	2026-10-09	2	0.1	0.01	130.00	-10.20%	0.04	0.03	0.07	3,202
ORCL	ORCL261009P00129000	Put	2026-10-09	2	0.1	0.01	129.00	-10.89%	0.09	0.01	0.05	602
ORCL	ORCL261009P00128000	Put	2026-10-09	2	0.1	0.01	128.00	-11.58%	0.03	0.01	0.03	887
ORCL	ORCL261009P00127000	Put	2026-10-09	2	0.1	0.01	127.00	-12.27%	0.07	0.01	0.04	270
ORCL	ORCL261009P00126000	Put	2026-10-09	2	0.1	0.01	126.00	-12.97%	0.07	0.03	0.03	172
ORCL	ORCL261009P00125000	Put	2026-10-09	2	0.1	0.01	125.00	-13.66%	0.03	0.01	0.04	2,508
ORCL	ORCL261009P00124000	Put	2026-10-09	2	0.1	0.01	124.00	-14.35%	0.06	0.04	0.04	263
ORCL	ORCL261009P00123000	Put	2026-10-09	2	0.1	0.01	123.00	-15.04%	0.06	0.03	0.03	557
ORCL	ORCL261009P00122000	Put	2026-10-09	2	0.1	0.01	122.00	-15.73%	0.06	0.03	0.05	1,548
ORCL	ORCL261009P00121000	Put	2026-10-09	2	0.1	0.01	121.00	-16.42%	0.02	0.01	0.03	63
ORCL	ORCL261009P00120000	Put	2026-10-09	2	0.1	0.01	120.00	-17.11%	0.05	0.01	0.02	2,034
ORCL	ORCL261009P00119000	Put	2026-10-09	2	0.1	0.01	119.00	-17.80%	0.05	0.03	0.02	45
ORCL	ORCL261009P00118000	Put	2026-10-09	2	0.1	0.01	118.00	-18.49%	0.03	0.01	0.03	255
ORCL	ORCL261009P00117000	Put	2026-10-09	2	0.1	0.01	117.00	-19.18%	0.06	0.03	0.03	28
ORCL	ORCL261009P00116000	Put	2026-10-09	2	0.1	0.01	116.00	-19.87%	0.02	0.00	0.02	10
ORCL	ORCL261009P00115000	Put	2026-10-09	2	0.1	0.01	115.00	-20.56%	0.06	0.03	0.02	2,569
ORCL	ORCL261009P00114000	Put	2026-10-09	2	0.1	0.01	114.00	-21.25%	0.05	0.03	0.02	40
ORCL	ORCL261009P00113000	Put	2026-10-09	2	0.1	0.01	113.00	-21.95%	0.05	0.00	0.01	109
ORCL	ORCL261009P00110000	Put	2026-10-09	2	0.1	0.01	110.00	-24.02%	0.04	0.00	0.01	417
ORCL	ORCL261009P00105000	Put	2026-10-09	2	0.1	0.01	105.00	-27.47%	0.01	0.00	0.01	721
ORCL	ORCL261009P00100000	Put	2026-10-09	2	0.1	0.01	100.00	-30.92%	0.01	0.00	0.02	498
ORCL	ORCL261009P00095000	Put	2026-10-09	2	0.1	0.01	95.00	-34.38%	0.01	0.00	0.01	223
ORCL	ORCL261009P00090000	Put	2026-10-09	2	0.1	0.01	90.00	-37.83%	0.03	0.00	0.03	49
ORCL	ORCL261009P00085000	Put	2026-10-09	2	0.1	0.01	85.00	-41.29%	0.05	0.00	0.01	2,433
ORCL	ORCL261009P00080000	Put	2026-10-09	2	0.1	0.01	80.00	-44.74%	0.03	0.00	0.01	59
ORCL	ORCL261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	+155.58%	0.01	0.00	0.01	—
ORCL	ORCL261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	+148.67%	0.03	0.00	0.01	—
ORCL	ORCL261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	+141.76%	0.03	0.00	0.03	—
ORCL	ORCL261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	+134.86%	0.04	0.00	0.01	—
ORCL	ORCL261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	+127.95%	0.01	0.00	0.01	—
ORCL	ORCL261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	+121.04%	0.04	0.00	0.01	—
ORCL	ORCL261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	+114.13%	0.04	0.03	0.03	—
ORCL	ORCL261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	+107.23%	0.04	0.03	0.03	—
ORCL	ORCL261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	+100.32%	0.04	0.03	0.03	—
ORCL	ORCL261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	+93.41%	0.03	0.01	0.02	—
ORCL	ORCL261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	+86.50%	0.07	0.03	0.03	—
ORCL	ORCL261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	+79.60%	0.04	0.03	0.03	—
ORCL	ORCL261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	+72.69%	0.05	0.01	0.04	—
ORCL	ORCL261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	+65.78%	0.08	0.01	0.04	—
ORCL	ORCL261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	+58.87%	0.06	0.05	0.02	—
ORCL	ORCL261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	+51.97%	0.08	0.02	0.06	—
ORCL	ORCL261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	+45.06%	0.07	0.03	0.07	—
ORCL	ORCL261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	+38.15%	0.09	0.04	0.07	—
ORCL	ORCL261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	+34.70%	0.10	0.09	0.09	—
ORCL	ORCL261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	+31.24%	0.10	0.08	0.08	—
ORCL	ORCL261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	+27.79%	0.13	0.12	0.12	—
ORCL	ORCL261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	+24.34%	0.13	0.12	0.13	—
ORCL	ORCL261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	+20.88%	0.20	0.18	0.20	—
ORCL	ORCL261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	+17.43%	0.31	0.29	0.31	—
ORCL	ORCL261016C00167500	Call	2026-10-16	9	0.3	0.02	167.50	+15.70%	0.43	0.38	0.41	—
ORCL	ORCL261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	+13.97%	0.59	0.55	0.55	—
ORCL	ORCL261016C00162500	Call	2026-10-16	9	0.3	0.02	162.50	+12.25%	0.70	0.64	0.65	—
ORCL	ORCL261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	+10.52%	0.94	0.88	0.89	—
ORCL	ORCL261016C00157500	Call	2026-10-16	9	0.3	0.02	157.50	+8.79%	1.23	1.17	1.18	—
ORCL	ORCL261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	+7.07%	1.55	1.54	1.55	—
ORCL	ORCL261016C00152500	Call	2026-10-16	9	0.3	0.02	152.50	+5.34%	2.11	1.95	2.07	—
ORCL	ORCL261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	+3.61%	2.74	2.60	2.68	—
ORCL	ORCL261016C00149000	Call	2026-10-16	9	0.3	0.02	149.00	+2.92%	3.09	2.89	3.05	—
ORCL	ORCL261016C00148000	Call	2026-10-16	9	0.3	0.02	148.00	+2.23%	3.33	3.19	3.25	—
ORCL	ORCL261016C00147000	Call	2026-10-16	9	0.3	0.02	147.00	+1.54%	3.70	3.58	3.64	—
ORCL	ORCL261016C00146000	Call	2026-10-16	9	0.3	0.02	146.00	+0.85%	4.24	4.03	4.03	—
ORCL	ORCL261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	+0.16%	4.51	4.49	4.50	—
ORCL	ORCL261016C00144000	Call	2026-10-16	9	0.3	0.02	144.00	-0.53%	5.03	4.95	4.95	—
ORCL	ORCL261016C00143000	Call	2026-10-16	9	0.3	0.02	143.00	-1.22%	5.57	5.33	5.40	—
ORCL	ORCL261016C00142000	Call	2026-10-16	9	0.3	0.02	142.00	-1.91%	5.99	5.96	5.98	—
ORCL	ORCL261016C00141000	Call	2026-10-16	9	0.3	0.02	141.00	-2.60%	6.61	6.39	6.60	—
ORCL	ORCL261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-3.29%	7.36	6.94	7.30	—
ORCL	ORCL261016C00139000	Call	2026-10-16	9	0.3	0.02	139.00	-3.99%	7.84	7.56	8.97	—
ORCL	ORCL261016C00138000	Call	2026-10-16	9	0.3	0.02	138.00	-4.68%	8.66	8.48	8.48	—
ORCL	ORCL261016C00137000	Call	2026-10-16	9	0.3	0.02	137.00	-5.37%	9.34	8.94	10.01	—
ORCL	ORCL261016C00136000	Call	2026-10-16	9	0.3	0.02	136.00	-6.06%	10.10	9.98	10.18	—
ORCL	ORCL261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-6.75%	10.69	10.62	10.68	—
ORCL	ORCL261016C00134000	Call	2026-10-16	9	0.3	0.02	134.00	-7.44%	11.75	11.50	13.00	—
ORCL	ORCL261016C00133000	Call	2026-10-16	9	0.3	0.02	133.00	-8.13%	12.56	12.14	13.80	—
ORCL	ORCL261016C00132000	Call	2026-10-16	9	0.3	0.02	132.00	-8.82%	13.56	13.26	14.40	—
ORCL	ORCL261016C00131000	Call	2026-10-16	9	0.3	0.02	131.00	-9.51%	14.08	13.86	14.43	—
ORCL	ORCL261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-10.20%	15.08	14.83	16.25	—
ORCL	ORCL261016C00129000	Call	2026-10-16	9	0.3	0.02	129.00	-10.89%	16.30	15.74	16.33	—
ORCL	ORCL261016C00128000	Call	2026-10-16	9	0.3	0.02	128.00	-11.58%	16.92	16.77	18.23	—
ORCL	ORCL261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-13.66%	20.11	19.88	20.50	—
ORCL	ORCL261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-17.11%	24.95	24.18	26.34	—
ORCL	ORCL261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-20.56%	30.35	29.94	31.07	—
ORCL	ORCL261016C00110000	Call	2026-10-16	9	0.3	0.02	110.00	-24.02%	34.82	34.16	34.97	—
ORCL	ORCL261016C00105000	Call	2026-10-16	9	0.3	0.02	105.00	-27.47%	40.13	39.57	40.27	—
ORCL	ORCL261016C00100000	Call	2026-10-16	9	0.3	0.02	100.00	-30.92%	44.87	43.88	45.36	—
ORCL	ORCL261016C00095000	Call	2026-10-16	9	0.3	0.02	95.00	-34.38%	49.66	49.17	51.03	—
ORCL	ORCL261016C00090000	Call	2026-10-16	9	0.3	0.02	90.00	-37.83%	55.55	55.25	54.80	—
ORCL	ORCL261016C00085000	Call	2026-10-16	9	0.3	0.02	85.00	-41.29%	59.80	59.50	60.32	—
ORCL	ORCL261016C00080000	Call	2026-10-16	9	0.3	0.02	80.00	-44.74%	65.57	63.81	64.87	—
ORCL	ORCL261016C00075000	Call	2026-10-16	9	0.3	0.02	75.00	-48.19%	71.11	68.60	70.00	—
ORCL	ORCL261016C00070000	Call	2026-10-16	9	0.3	0.02	70.00	-51.65%	74.76	74.46	66.70	—
ORCL	ORCL261016C00065000	Call	2026-10-16	9	0.3	0.02	65.00	-55.10%	80.64	80.34	77.45	—
ORCL	ORCL261016C00060000	Call	2026-10-16	9	0.3	0.02	60.00	-58.55%	86.38	83.57	84.19	—
ORCL	ORCL261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	+155.58%	229.52	229.22	237.01	—
ORCL	ORCL261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	+148.67%	212.77	212.55	223.60	—
ORCL	ORCL261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	+141.76%	209.46	203.22	204.17	—
ORCL	ORCL261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	+134.86%	196.09	192.54	196.50	—
ORCL	ORCL261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	+127.95%	188.42	188.12	188.40	—
ORCL	ORCL261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	+121.04%	175.33	172.96	173.62	—
ORCL	ORCL261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	+114.13%	167.47	167.17	167.17	—
ORCL	ORCL261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	+107.23%	156.78	153.14	162.79	—
ORCL	ORCL261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	+100.32%	145.20	144.90	146.58	—
ORCL	ORCL261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	+93.41%	138.09	133.79	136.25	—
ORCL	ORCL261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	+86.50%	124.41	123.37	132.10	—
ORCL	ORCL261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	+79.60%	115.55	113.67	115.46	—
ORCL	ORCL261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	+72.69%	106.08	105.78	104.23	—
ORCL	ORCL261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	+65.78%	94.05	93.89	95.41	—
ORCL	ORCL261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	+58.87%	85.20	84.07	85.00	—
ORCL	ORCL261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	+51.97%	77.03	74.76	74.60	—
ORCL	ORCL261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	+45.06%	65.69	65.39	63.88	—
ORCL	ORCL261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	+38.15%	56.75	55.24	54.95	—
ORCL	ORCL261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	+34.70%	51.78	50.38	50.12	—
ORCL	ORCL261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	+31.24%	45.38	44.92	46.18	—
ORCL	ORCL261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	+27.79%	40.72	40.42	38.90	—
ORCL	ORCL261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	+24.34%	36.31	35.96	35.40	—
ORCL	ORCL261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	+20.88%	30.43	30.17	30.45	—
ORCL	ORCL261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	+17.43%	26.45	25.99	25.75	—
ORCL	ORCL261016P00167500	Put	2026-10-16	9	0.3	0.02	167.50	+15.70%	23.49	23.33	23.00	—
ORCL	ORCL261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	+13.97%	21.32	20.85	20.75	—
ORCL	ORCL261016P00162500	Put	2026-10-16	9	0.3	0.02	162.50	+12.25%	19.23	18.87	20.33	—
ORCL	ORCL261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	+10.52%	16.45	16.20	16.27	—
ORCL	ORCL261016P00157500	Put	2026-10-16	9	0.3	0.02	157.50	+8.79%	14.13	14.02	14.28	—
ORCL	ORCL261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	+7.07%	12.08	11.75	12.18	—
ORCL	ORCL261016P00152500	Put	2026-10-16	9	0.3	0.02	152.50	+5.34%	10.23	9.77	9.48	—
ORCL	ORCL261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	+3.61%	8.41	8.26	8.10	—
ORCL	ORCL261016P00149000	Put	2026-10-16	9	0.3	0.02	149.00	+2.92%	7.79	7.31	7.35	—
ORCL	ORCL261016P00148000	Put	2026-10-16	9	0.3	0.02	148.00	+2.23%	6.88	6.71	6.20	—
ORCL	ORCL261016P00147000	Put	2026-10-16	9	0.3	0.02	147.00	+1.54%	6.26	6.25	6.04	—
ORCL	ORCL261016P00146000	Put	2026-10-16	9	0.3	0.02	146.00	+0.85%	5.80	5.40	5.20	—
ORCL	ORCL261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	+0.16%	5.08	4.93	5.05	—
ORCL	ORCL261016P00144000	Put	2026-10-16	9	0.3	0.02	144.00	-0.53%	4.50	4.43	4.50	—
ORCL	ORCL261016P00143000	Put	2026-10-16	9	0.3	0.02	143.00	-1.22%	4.00	3.95	4.00	—
ORCL	ORCL261016P00142000	Put	2026-10-16	9	0.3	0.02	142.00	-1.91%	3.54	3.48	3.50	—
ORCL	ORCL261016P00141000	Put	2026-10-16	9	0.3	0.02	141.00	-2.60%	3.20	2.97	3.05	—
ORCL	ORCL261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-3.29%	2.80	2.61	2.71	—
ORCL	ORCL261016P00139000	Put	2026-10-16	9	0.3	0.02	139.00	-3.99%	2.41	2.27	2.37	—
ORCL	ORCL261016P00138000	Put	2026-10-16	9	0.3	0.02	138.00	-4.68%	2.05	2.02	2.02	—
ORCL	ORCL261016P00137000	Put	2026-10-16	9	0.3	0.02	137.00	-5.37%	1.77	1.69	1.70	—
ORCL	ORCL261016P00136000	Put	2026-10-16	9	0.3	0.02	136.00	-6.06%	1.55	1.42	1.47	—
ORCL	ORCL261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-6.75%	1.30	1.21	1.23	—
ORCL	ORCL261016P00134000	Put	2026-10-16	9	0.3	0.02	134.00	-7.44%	1.07	1.01	1.01	—
ORCL	ORCL261016P00133000	Put	2026-10-16	9	0.3	0.02	133.00	-8.13%	0.90	0.87	0.82	—
ORCL	ORCL261016P00132000	Put	2026-10-16	9	0.3	0.02	132.00	-8.82%	0.79	0.73	0.77	—
ORCL	ORCL261016P00131000	Put	2026-10-16	9	0.3	0.02	131.00	-9.51%	0.64	0.61	0.63	—
ORCL	ORCL261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-10.20%	0.56	0.52	0.52	—
ORCL	ORCL261016P00129000	Put	2026-10-16	9	0.3	0.02	129.00	-10.89%	0.44	0.37	0.43	—
ORCL	ORCL261016P00128000	Put	2026-10-16	9	0.3	0.02	128.00	-11.58%	0.37	0.30	0.36	—
ORCL	ORCL261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-13.66%	0.24	0.23	0.23	—
ORCL	ORCL261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-17.11%	0.14	0.08	0.09	—
ORCL	ORCL261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-20.56%	0.10	0.08	0.05	—
ORCL	ORCL261016P00110000	Put	2026-10-16	9	0.3	0.02	110.00	-24.02%	0.08	0.06	0.06	—
ORCL	ORCL261016P00105000	Put	2026-10-16	9	0.3	0.02	105.00	-27.47%	0.04	0.01	0.05	—
ORCL	ORCL261016P00100000	Put	2026-10-16	9	0.3	0.02	100.00	-30.92%	0.08	0.04	0.03	—
ORCL	ORCL261016P00095000	Put	2026-10-16	9	0.3	0.02	95.00	-34.38%	0.03	0.01	0.02	—
ORCL	ORCL261016P00090000	Put	2026-10-16	9	0.3	0.02	90.00	-37.83%	0.05	0.01	0.01	—
ORCL	ORCL261016P00085000	Put	2026-10-16	9	0.3	0.02	85.00	-41.29%	0.03	0.00	0.01	—
ORCL	ORCL261016P00080000	Put	2026-10-16	9	0.3	0.02	80.00	-44.74%	0.03	0.00	0.01	—
ORCL	ORCL261016P00075000	Put	2026-10-16	9	0.3	0.02	75.00	-48.19%	0.02	0.00	0.01	—
ORCL	ORCL261016P00070000	Put	2026-10-16	9	0.3	0.02	70.00	-51.65%	0.03	0.00	0.01	—
ORCL	ORCL261016P00065000	Put	2026-10-16	9	0.3	0.02	65.00	-55.10%	0.05	0.00	0.01	—
ORCL	ORCL261016P00060000	Put	2026-10-16	9	0.3	0.02	60.00	-58.55%	0.05	0.00	0.02	—
ORCL	ORCL261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	+58.87%	0.11	0.01	0.09	—
ORCL	ORCL261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	+55.42%	0.11	0.02	0.08	—
ORCL	ORCL261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	+51.97%	0.13	0.02	0.09	—
ORCL	ORCL261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	+48.51%	0.16	0.07	0.09	—
ORCL	ORCL261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	+45.06%	0.11	0.08	0.10	—
ORCL	ORCL261023C00205000	Call	2026-10-23	16	0.5	0.04	205.00	+41.60%	0.14	0.09	0.14	—
ORCL	ORCL261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	+38.15%	0.18	0.14	0.17	—
ORCL	ORCL261023C00195000	Call	2026-10-23	16	0.5	0.04	195.00	+34.70%	0.22	0.14	0.18	—
ORCL	ORCL261023C00190000	Call	2026-10-23	16	0.5	0.04	190.00	+31.24%	0.22	0.13	0.20	—
ORCL	ORCL261023C00187500	Call	2026-10-23	16	0.5	0.04	187.50	+29.52%	0.26	0.20	0.28	—
ORCL	ORCL261023C00185000	Call	2026-10-23	16	0.5	0.04	185.00	+27.79%	0.29	0.20	0.28	—
ORCL	ORCL261023C00182500	Call	2026-10-23	16	0.5	0.04	182.50	+26.06%	0.37	0.28	0.30	—
ORCL	ORCL261023C00180000	Call	2026-10-23	16	0.5	0.04	180.00	+24.34%	0.38	0.33	0.38	—
ORCL	ORCL261023C00177500	Call	2026-10-23	16	0.5	0.04	177.50	+22.61%	0.45	0.42	0.38	—
ORCL	ORCL261023C00175000	Call	2026-10-23	16	0.5	0.04	175.00	+20.88%	0.53	0.50	0.58	—
ORCL	ORCL261023C00172500	Call	2026-10-23	16	0.5	0.04	172.50	+19.15%	0.64	0.60	0.64	—
ORCL	ORCL261023C00170000	Call	2026-10-23	16	0.5	0.04	170.00	+17.43%	0.78	0.74	0.74	—
ORCL	ORCL261023C00167500	Call	2026-10-23	16	0.5	0.04	167.50	+15.70%	0.97	0.85	0.92	—
ORCL	ORCL261023C00165000	Call	2026-10-23	16	0.5	0.04	165.00	+13.97%	1.13	1.09	1.16	—
ORCL	ORCL261023C00162500	Call	2026-10-23	16	0.5	0.04	162.50	+12.25%	1.44	1.31	1.52	—
ORCL	ORCL261023C00160000	Call	2026-10-23	16	0.5	0.04	160.00	+10.52%	1.76	1.62	1.70	—
ORCL	ORCL261023C00157500	Call	2026-10-23	16	0.5	0.04	157.50	+8.79%	2.13	2.05	2.17	—
ORCL	ORCL261023C00155000	Call	2026-10-23	16	0.5	0.04	155.00	+7.07%	2.64	2.57	2.64	—
ORCL	ORCL261023C00152500	Call	2026-10-23	16	0.5	0.04	152.50	+5.34%	3.34	3.12	3.25	—
ORCL	ORCL261023C00150000	Call	2026-10-23	16	0.5	0.04	150.00	+3.61%	3.98	3.80	4.04	—
ORCL	ORCL261023C00149000	Call	2026-10-23	16	0.5	0.04	149.00	+2.92%	4.41	4.12	4.67	—
ORCL	ORCL261023C00148000	Call	2026-10-23	16	0.5	0.04	148.00	+2.23%	4.62	4.47	4.62	—
ORCL	ORCL261023C00147000	Call	2026-10-23	16	0.5	0.04	147.00	+1.54%	5.08	4.98	5.17	—
ORCL	ORCL261023C00146000	Call	2026-10-23	16	0.5	0.04	146.00	+0.85%	5.48	5.31	5.54	—
ORCL	ORCL261023C00145000	Call	2026-10-23	16	0.5	0.04	145.00	+0.16%	5.84	5.78	5.97	—
ORCL	ORCL261023C00144000	Call	2026-10-23	16	0.5	0.04	144.00	-0.53%	6.43	6.29	6.43	—
ORCL	ORCL261023C00143000	Call	2026-10-23	16	0.5	0.04	143.00	-1.22%	6.84	6.82	6.82	—
ORCL	ORCL261023C00142000	Call	2026-10-23	16	0.5	0.04	142.00	-1.91%	7.38	7.22	7.70	—
ORCL	ORCL261023C00141000	Call	2026-10-23	16	0.5	0.04	141.00	-2.60%	8.16	7.90	8.30	—
ORCL	ORCL261023C00140000	Call	2026-10-23	16	0.5	0.04	140.00	-3.29%	8.57	8.50	8.58	—
ORCL	ORCL261023C00139000	Call	2026-10-23	16	0.5	0.04	139.00	-3.99%	9.12	9.10	9.26	—
ORCL	ORCL261023C00138000	Call	2026-10-23	16	0.5	0.04	138.00	-4.68%	9.78	9.73	9.73	—
ORCL	ORCL261023C00137000	Call	2026-10-23	16	0.5	0.04	137.00	-5.37%	10.48	10.11	11.52	—
ORCL	ORCL261023C00136000	Call	2026-10-23	16	0.5	0.04	136.00	-6.06%	11.11	10.87	11.50	—
ORCL	ORCL261023C00135000	Call	2026-10-23	16	0.5	0.04	135.00	-6.75%	12.12	11.52	11.77	—
ORCL	ORCL261023C00134000	Call	2026-10-23	16	0.5	0.04	134.00	-7.44%	12.83	12.43	11.71	—
ORCL	ORCL261023C00133000	Call	2026-10-23	16	0.5	0.04	133.00	-8.13%	13.50	13.20	13.80	—
ORCL	ORCL261023C00132000	Call	2026-10-23	16	0.5	0.04	132.00	-8.82%	14.16	14.08	14.36	—
ORCL	ORCL261023C00131000	Call	2026-10-23	16	0.5	0.04	131.00	-9.51%	15.01	14.68	16.05	—
ORCL	ORCL261023C00130000	Call	2026-10-23	16	0.5	0.04	130.00	-10.20%	15.83	15.29	16.06	—
ORCL	ORCL261023C00129000	Call	2026-10-23	16	0.5	0.04	129.00	-10.89%	16.98	16.68	16.90	—
ORCL	ORCL261023C00128000	Call	2026-10-23	16	0.5	0.04	128.00	-11.58%	17.90	17.54	17.26	—
ORCL	ORCL261023C00127000	Call	2026-10-23	16	0.5	0.04	127.00	-12.27%	18.59	17.92	19.75	—
ORCL	ORCL261023C00126000	Call	2026-10-23	16	0.5	0.04	126.00	-12.97%	19.36	18.94	19.48	—
ORCL	ORCL261023C00125000	Call	2026-10-23	16	0.5	0.04	125.00	-13.66%	20.36	20.29	19.25	—
ORCL	ORCL261023C00124000	Call	2026-10-23	16	0.5	0.04	124.00	-14.35%	21.33	21.03	22.26	—
ORCL	ORCL261023C00120000	Call	2026-10-23	16	0.5	0.04	120.00	-17.11%	24.92	24.41	24.92	—
ORCL	ORCL261023C00115000	Call	2026-10-23	16	0.5	0.04	115.00	-20.56%	30.06	29.76	31.31	—
ORCL	ORCL261023C00110000	Call	2026-10-23	16	0.5	0.04	110.00	-24.02%	35.19	34.39	36.94	—
ORCL	ORCL261023C00105000	Call	2026-10-23	16	0.5	0.04	105.00	-27.47%	40.15	39.23	40.76	—
ORCL	ORCL261023C00100000	Call	2026-10-23	16	0.5	0.04	100.00	-30.92%	45.20	45.17	45.88	—
ORCL	ORCL261023C00095000	Call	2026-10-23	16	0.5	0.04	95.00	-34.38%	49.75	49.40	49.95	—
ORCL	ORCL261023C00090000	Call	2026-10-23	16	0.5	0.04	90.00	-37.83%	54.62	53.77	56.85	—
ORCL	ORCL261023C00085000	Call	2026-10-23	16	0.5	0.04	85.00	-41.29%	60.04	59.69	60.65	—
ORCL	ORCL261023C00080000	Call	2026-10-23	16	0.5	0.04	80.00	-44.74%	66.15	65.80	65.35	—
ORCL	ORCL261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	+58.87%	85.42	84.70	86.57	—
ORCL	ORCL261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	+55.42%	81.33	80.98	80.25	—
ORCL	ORCL261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	+51.97%	76.91	76.42	76.42	—
ORCL	ORCL261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	+48.51%	71.05	70.97	69.98	—
ORCL	ORCL261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	+45.06%	66.15	65.75	65.75	—
ORCL	ORCL261023P00205000	Put	2026-10-23	16	0.5	0.04	205.00	+41.60%	61.65	61.25	60.05	—
ORCL	ORCL261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	+38.15%	56.43	55.32	55.50	—
ORCL	ORCL261023P00195000	Put	2026-10-23	16	0.5	0.04	195.00	+34.70%	51.70	51.30	49.99	—
ORCL	ORCL261023P00190000	Put	2026-10-23	16	0.5	0.04	190.00	+31.24%	46.39	44.72	49.08	—
ORCL	ORCL261023P00187500	Put	2026-10-23	16	0.5	0.04	187.50	+29.52%	44.08	43.68	41.77	—
ORCL	ORCL261023P00185000	Put	2026-10-23	16	0.5	0.04	185.00	+27.79%	40.94	40.91	39.98	—
ORCL	ORCL261023P00182500	Put	2026-10-23	16	0.5	0.04	182.50	+26.06%	37.78	37.77	37.15	—
ORCL	ORCL261023P00180000	Put	2026-10-23	16	0.5	0.04	180.00	+24.34%	36.49	36.35	34.57	—
ORCL	ORCL261023P00177500	Put	2026-10-23	16	0.5	0.04	177.50	+22.61%	34.08	33.56	29.99	—
ORCL	ORCL261023P00175000	Put	2026-10-23	16	0.5	0.04	175.00	+20.88%	31.61	31.21	30.22	—
ORCL	ORCL261023P00172500	Put	2026-10-23	16	0.5	0.04	172.50	+19.15%	28.51	28.16	26.97	—
ORCL	ORCL261023P00170000	Put	2026-10-23	16	0.5	0.04	170.00	+17.43%	26.79	26.44	26.20	—
ORCL	ORCL261023P00167500	Put	2026-10-23	16	0.5	0.04	167.50	+15.70%	24.25	23.60	22.39	—
ORCL	ORCL261023P00165000	Put	2026-10-23	16	0.5	0.04	165.00	+13.97%	21.72	21.45	30.60	—
ORCL	ORCL261023P00162500	Put	2026-10-23	16	0.5	0.04	162.50	+12.25%	19.62	19.08	19.06	—
ORCL	ORCL261023P00160000	Put	2026-10-23	16	0.5	0.04	160.00	+10.52%	17.37	16.68	15.60	—
ORCL	ORCL261023P00157500	Put	2026-10-23	16	0.5	0.04	157.50	+8.79%	15.23	15.12	16.25	—
ORCL	ORCL261023P00155000	Put	2026-10-23	16	0.5	0.04	155.00	+7.07%	13.25	13.08	13.08	—
ORCL	ORCL261023P00152500	Put	2026-10-23	16	0.5	0.04	152.50	+5.34%	11.41	11.11	10.55	—
ORCL	ORCL261023P00150000	Put	2026-10-23	16	0.5	0.04	150.00	+3.61%	9.63	9.19	8.58	—
ORCL	ORCL261023P00149000	Put	2026-10-23	16	0.5	0.04	149.00	+2.92%	8.92	8.72	8.40	—
ORCL	ORCL261023P00148000	Put	2026-10-23	16	0.5	0.04	148.00	+2.23%	8.13	7.92	7.30	—
ORCL	ORCL261023P00147000	Put	2026-10-23	16	0.5	0.04	147.00	+1.54%	7.61	7.23	7.40	—
ORCL	ORCL261023P00146000	Put	2026-10-23	16	0.5	0.04	146.00	+0.85%	6.98	6.67	6.60	—
ORCL	ORCL261023P00145000	Put	2026-10-23	16	0.5	0.04	145.00	+0.16%	6.42	6.16	6.25	—
ORCL	ORCL261023P00144000	Put	2026-10-23	16	0.5	0.04	144.00	-0.53%	5.83	5.73	5.75	—
ORCL	ORCL261023P00143000	Put	2026-10-23	16	0.5	0.04	143.00	-1.22%	5.26	5.05	4.77	—
ORCL	ORCL261023P00142000	Put	2026-10-23	16	0.5	0.04	142.00	-1.91%	4.87	4.67	4.75	—
ORCL	ORCL261023P00141000	Put	2026-10-23	16	0.5	0.04	141.00	-2.60%	4.46	4.23	4.30	—
ORCL	ORCL261023P00140000	Put	2026-10-23	16	0.5	0.04	140.00	-3.29%	3.91	3.86	3.90	—
ORCL	ORCL261023P00139000	Put	2026-10-23	16	0.5	0.04	139.00	-3.99%	3.58	3.41	3.25	—
ORCL	ORCL261023P00138000	Put	2026-10-23	16	0.5	0.04	138.00	-4.68%	3.22	3.03	2.99	—
ORCL	ORCL261023P00137000	Put	2026-10-23	16	0.5	0.04	137.00	-5.37%	2.81	2.76	2.76	—
ORCL	ORCL261023P00136000	Put	2026-10-23	16	0.5	0.04	136.00	-6.06%	2.60	2.46	2.50	—
ORCL	ORCL261023P00135000	Put	2026-10-23	16	0.5	0.04	135.00	-6.75%	2.27	2.19	2.22	—
ORCL	ORCL261023P00134000	Put	2026-10-23	16	0.5	0.04	134.00	-7.44%	2.02	1.91	1.91	—
ORCL	ORCL261023P00133000	Put	2026-10-23	16	0.5	0.04	133.00	-8.13%	1.75	1.68	1.68	—
ORCL	ORCL261023P00132000	Put	2026-10-23	16	0.5	0.04	132.00	-8.82%	1.56	1.48	1.47	—
ORCL	ORCL261023P00131000	Put	2026-10-23	16	0.5	0.04	131.00	-9.51%	1.39	1.24	1.32	—
ORCL	ORCL261023P00130000	Put	2026-10-23	16	0.5	0.04	130.00	-10.20%	1.19	1.13	1.14	—
ORCL	ORCL261023P00129000	Put	2026-10-23	16	0.5	0.04	129.00	-10.89%	1.04	0.96	0.99	—
ORCL	ORCL261023P00128000	Put	2026-10-23	16	0.5	0.04	128.00	-11.58%	0.95	0.79	0.80	—
ORCL	ORCL261023P00127000	Put	2026-10-23	16	0.5	0.04	127.00	-12.27%	0.79	0.72	0.66	—
ORCL	ORCL261023P00126000	Put	2026-10-23	16	0.5	0.04	126.00	-12.97%	0.69	0.62	0.62	—
ORCL	ORCL261023P00125000	Put	2026-10-23	16	0.5	0.04	125.00	-13.66%	0.60	0.53	0.53	—
ORCL	ORCL261023P00124000	Put	2026-10-23	16	0.5	0.04	124.00	-14.35%	0.57	0.42	0.67	—
ORCL	ORCL261023P00120000	Put	2026-10-23	16	0.5	0.04	120.00	-17.11%	0.31	0.25	0.30	—
ORCL	ORCL261023P00115000	Put	2026-10-23	16	0.5	0.04	115.00	-20.56%	0.16	0.12	0.15	—
ORCL	ORCL261023P00110000	Put	2026-10-23	16	0.5	0.04	110.00	-24.02%	0.10	0.06	0.10	—
ORCL	ORCL261023P00105000	Put	2026-10-23	16	0.5	0.04	105.00	-27.47%	0.12	0.06	0.08	—
ORCL	ORCL261023P00100000	Put	2026-10-23	16	0.5	0.04	100.00	-30.92%	0.07	0.03	0.06	—
ORCL	ORCL261023P00095000	Put	2026-10-23	16	0.5	0.04	95.00	-34.38%	0.09	0.01	0.05	—
ORCL	ORCL261023P00090000	Put	2026-10-23	16	0.5	0.04	90.00	-37.83%	0.06	0.04	0.04	—
ORCL	ORCL261023P00085000	Put	2026-10-23	16	0.5	0.04	85.00	-41.29%	0.02	0.01	0.03	—
ORCL	ORCL261023P00080000	Put	2026-10-23	16	0.5	0.04	80.00	-44.74%	0.07	0.03	0.02	—
ORCL	ORCL261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	+58.87%	0.16	0.08	0.12	—
ORCL	ORCL261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	+55.42%	0.17	0.05	0.15	—
ORCL	ORCL261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	+51.97%	0.18	0.11	0.17	—
ORCL	ORCL261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	+48.51%	0.22	0.14	0.19	—
ORCL	ORCL261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	+45.06%	0.23	0.21	0.20	—
ORCL	ORCL261030C00205000	Call	2026-10-30	23	0.8	0.06	205.00	+41.60%	0.33	0.25	0.27	—
ORCL	ORCL261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	+38.15%	0.39	0.24	0.30	—
ORCL	ORCL261030C00195000	Call	2026-10-30	23	0.8	0.06	195.00	+34.70%	0.43	0.33	0.46	—
ORCL	ORCL261030C00190000	Call	2026-10-30	23	0.8	0.06	190.00	+31.24%	0.55	0.44	0.47	—
ORCL	ORCL261030C00187500	Call	2026-10-30	23	0.8	0.06	187.50	+29.52%	0.63	0.52	0.60	—
ORCL	ORCL261030C00185000	Call	2026-10-30	23	0.8	0.06	185.00	+27.79%	0.74	0.58	0.68	—
ORCL	ORCL261030C00182500	Call	2026-10-30	23	0.8	0.06	182.50	+26.06%	0.80	0.66	0.86	—
ORCL	ORCL261030C00180000	Call	2026-10-30	23	0.8	0.06	180.00	+24.34%	0.94	0.82	0.94	—
ORCL	ORCL261030C00177500	Call	2026-10-30	23	0.8	0.06	177.50	+22.61%	1.06	0.94	1.12	—
ORCL	ORCL261030C00175000	Call	2026-10-30	23	0.8	0.06	175.00	+20.88%	1.26	1.15	1.17	—
ORCL	ORCL261030C00172500	Call	2026-10-30	23	0.8	0.06	172.50	+19.15%	1.41	1.34	1.40	—
ORCL	ORCL261030C00170000	Call	2026-10-30	23	0.8	0.06	170.00	+17.43%	1.62	1.54	1.60	—
ORCL	ORCL261030C00167500	Call	2026-10-30	23	0.8	0.06	167.50	+15.70%	1.99	1.81	2.02	—
ORCL	ORCL261030C00165000	Call	2026-10-30	23	0.8	0.06	165.00	+13.97%	2.24	2.13	2.25	—
ORCL	ORCL261030C00162500	Call	2026-10-30	23	0.8	0.06	162.50	+12.25%	2.63	2.54	2.84	—
ORCL	ORCL261030C00160000	Call	2026-10-30	23	0.8	0.06	160.00	+10.52%	3.08	2.98	3.05	—
ORCL	ORCL261030C00157500	Call	2026-10-30	23	0.8	0.06	157.50	+8.79%	3.75	3.38	3.63	—
ORCL	ORCL261030C00155000	Call	2026-10-30	23	0.8	0.06	155.00	+7.07%	4.33	3.99	4.17	—
ORCL	ORCL261030C00152500	Call	2026-10-30	23	0.8	0.06	152.50	+5.34%	5.05	4.74	4.89	—
ORCL	ORCL261030C00150000	Call	2026-10-30	23	0.8	0.06	150.00	+3.61%	5.85	5.65	5.80	—
ORCL	ORCL261030C00149000	Call	2026-10-30	23	0.8	0.06	149.00	+2.92%	6.11	5.85	6.11	—
ORCL	ORCL261030C00148000	Call	2026-10-30	23	0.8	0.06	148.00	+2.23%	6.46	6.28	6.61	—
ORCL	ORCL261030C00147000	Call	2026-10-30	23	0.8	0.06	147.00	+1.54%	6.89	6.63	7.18	—
ORCL	ORCL261030C00146000	Call	2026-10-30	23	0.8	0.06	146.00	+0.85%	7.45	7.12	7.40	—
ORCL	ORCL261030C00145000	Call	2026-10-30	23	0.8	0.06	145.00	+0.16%	7.83	7.58	7.75	—
ORCL	ORCL261030C00144000	Call	2026-10-30	23	0.8	0.06	144.00	-0.53%	8.16	7.98	8.15	—
ORCL	ORCL261030C00143000	Call	2026-10-30	23	0.8	0.06	143.00	-1.22%	8.70	8.48	9.50	—
ORCL	ORCL261030C00142000	Call	2026-10-30	23	0.8	0.06	142.00	-1.91%	9.12	8.93	9.84	—
ORCL	ORCL261030C00141000	Call	2026-10-30	23	0.8	0.06	141.00	-2.60%	9.98	9.78	10.21	—
ORCL	ORCL261030C00140000	Call	2026-10-30	23	0.8	0.06	140.00	-3.29%	10.46	10.12	10.17	—
ORCL	ORCL261030C00139000	Call	2026-10-30	23	0.8	0.06	139.00	-3.99%	10.88	10.45	10.70	—
ORCL	ORCL261030C00138000	Call	2026-10-30	23	0.8	0.06	138.00	-4.68%	11.47	11.22	12.64	—
ORCL	ORCL261030C00137000	Call	2026-10-30	23	0.8	0.06	137.00	-5.37%	12.18	11.82	13.36	—
ORCL	ORCL261030C00136000	Call	2026-10-30	23	0.8	0.06	136.00	-6.06%	12.65	12.58	13.00	—
ORCL	ORCL261030C00135000	Call	2026-10-30	23	0.8	0.06	135.00	-6.75%	13.38	13.08	13.50	—
ORCL	ORCL261030C00134000	Call	2026-10-30	23	0.8	0.06	134.00	-7.44%	14.20	14.04	13.82	—
ORCL	ORCL261030C00133000	Call	2026-10-30	23	0.8	0.06	133.00	-8.13%	14.83	14.78	15.08	—
ORCL	ORCL261030C00132000	Call	2026-10-30	23	0.8	0.06	132.00	-8.82%	15.78	15.48	16.70	—
ORCL	ORCL261030C00131000	Call	2026-10-30	23	0.8	0.06	131.00	-9.51%	16.23	15.97	16.30	—
ORCL	ORCL261030C00130000	Call	2026-10-30	23	0.8	0.06	130.00	-10.20%	17.07	16.94	17.25	—
ORCL	ORCL261030C00129000	Call	2026-10-30	23	0.8	0.06	129.00	-10.89%	17.83	17.66	17.57	—
ORCL	ORCL261030C00128000	Call	2026-10-30	23	0.8	0.06	128.00	-11.58%	18.50	18.35	14.55	—
ORCL	ORCL261030C00127000	Call	2026-10-30	23	0.8	0.06	127.00	-12.27%	19.82	19.47	19.40	—
ORCL	ORCL261030C00126000	Call	2026-10-30	23	0.8	0.06	126.00	-12.97%	20.27	19.57	20.59	—
ORCL	ORCL261030C00125000	Call	2026-10-30	23	0.8	0.06	125.00	-13.66%	20.89	20.38	21.66	—
ORCL	ORCL261030C00124000	Call	2026-10-30	23	0.8	0.06	124.00	-14.35%	21.80	21.27	22.92	—
ORCL	ORCL261030C00120000	Call	2026-10-30	23	0.8	0.06	120.00	-17.11%	25.72	25.53	25.80	—
ORCL	ORCL261030C00115000	Call	2026-10-30	23	0.8	0.06	115.00	-20.56%	30.72	30.37	30.65	—
ORCL	ORCL261030C00110000	Call	2026-10-30	23	0.8	0.06	110.00	-24.02%	35.16	34.79	35.52	—
ORCL	ORCL261030C00105000	Call	2026-10-30	23	0.8	0.06	105.00	-27.47%	41.69	39.47	36.81	—
ORCL	ORCL261030C00100000	Call	2026-10-30	23	0.8	0.06	100.00	-30.92%	45.73	43.71	44.80	—
ORCL	ORCL261030C00095000	Call	2026-10-30	23	0.8	0.06	95.00	-34.38%	50.06	48.79	49.81	—
ORCL	ORCL261030C00090000	Call	2026-10-30	23	0.8	0.06	90.00	-37.83%	55.42	53.47	54.25	—
ORCL	ORCL261030C00085000	Call	2026-10-30	23	0.8	0.06	85.00	-41.29%	60.39	59.09	59.43	—
ORCL	ORCL261030C00080000	Call	2026-10-30	23	0.8	0.06	80.00	-44.74%	66.04	65.64	65.97	—
ORCL	ORCL261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	+58.87%	87.48	87.03	86.00	—
ORCL	ORCL261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	+55.42%	82.39	81.99	80.84	—
ORCL	ORCL261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	+51.97%	77.89	75.03	74.20	—
ORCL	ORCL261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	+48.51%	71.77	69.81	68.88	—
ORCL	ORCL261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	+45.06%	66.36	66.03	61.69	—
ORCL	ORCL261030P00205000	Put	2026-10-30	23	0.8	0.06	205.00	+41.60%	61.37	60.92	60.90	—
ORCL	ORCL261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	+38.15%	55.82	54.72	56.27	—
ORCL	ORCL261030P00195000	Put	2026-10-30	23	0.8	0.06	195.00	+34.70%	50.87	49.76	48.84	—
ORCL	ORCL261030P00190000	Put	2026-10-30	23	0.8	0.06	190.00	+31.24%	46.56	46.16	45.82	—
ORCL	ORCL261030P00187500	Put	2026-10-30	23	0.8	0.06	187.50	+29.52%	44.18	43.83	50.45	—
ORCL	ORCL261030P00185000	Put	2026-10-30	23	0.8	0.06	185.00	+27.79%	41.32	41.31	40.50	—
ORCL	ORCL261030P00182500	Put	2026-10-30	23	0.8	0.06	182.50	+26.06%	38.43	37.65	37.52	—
ORCL	ORCL261030P00180000	Put	2026-10-30	23	0.8	0.06	180.00	+24.34%	36.35	35.50	35.47	—
ORCL	ORCL261030P00177500	Put	2026-10-30	23	0.8	0.06	177.50	+22.61%	33.56	33.21	32.51	—
ORCL	ORCL261030P00175000	Put	2026-10-30	23	0.8	0.06	175.00	+20.88%	31.89	31.04	32.48	—
ORCL	ORCL261030P00172500	Put	2026-10-30	23	0.8	0.06	172.50	+19.15%	29.84	29.19	28.95	—
ORCL	ORCL261030P00170000	Put	2026-10-30	23	0.8	0.06	170.00	+17.43%	27.31	26.90	29.17	—
ORCL	ORCL261030P00167500	Put	2026-10-30	23	0.8	0.06	167.50	+15.70%	25.31	24.91	30.70	—
ORCL	ORCL261030P00165000	Put	2026-10-30	23	0.8	0.06	165.00	+13.97%	22.29	22.06	22.30	—
ORCL	ORCL261030P00162500	Put	2026-10-30	23	0.8	0.06	162.50	+12.25%	20.41	19.99	22.45	—
ORCL	ORCL261030P00160000	Put	2026-10-30	23	0.8	0.06	160.00	+10.52%	18.56	18.01	17.50	—
ORCL	ORCL261030P00157500	Put	2026-10-30	23	0.8	0.06	157.50	+8.79%	16.76	16.46	17.83	—
ORCL	ORCL261030P00155000	Put	2026-10-30	23	0.8	0.06	155.00	+7.07%	14.69	14.11	14.31	—
ORCL	ORCL261030P00152500	Put	2026-10-30	23	0.8	0.06	152.50	+5.34%	13.05	12.27	11.98	—
ORCL	ORCL261030P00150000	Put	2026-10-30	23	0.8	0.06	150.00	+3.61%	11.04	10.87	10.26	—
ORCL	ORCL261030P00149000	Put	2026-10-30	23	0.8	0.06	149.00	+2.92%	10.41	10.25	9.72	—
ORCL	ORCL261030P00148000	Put	2026-10-30	23	0.8	0.06	148.00	+2.23%	9.69	9.65	9.08	—
ORCL	ORCL261030P00147000	Put	2026-10-30	23	0.8	0.06	147.00	+1.54%	9.14	8.98	8.53	—
ORCL	ORCL261030P00146000	Put	2026-10-30	23	0.8	0.06	146.00	+0.85%	8.63	8.31	8.01	—
ORCL	ORCL261030P00145000	Put	2026-10-30	23	0.8	0.06	145.00	+0.16%	8.23	7.90	8.00	—
ORCL	ORCL261030P00144000	Put	2026-10-30	23	0.8	0.06	144.00	-0.53%	7.49	7.32	6.99	—
ORCL	ORCL261030P00143000	Put	2026-10-30	23	0.8	0.06	143.00	-1.22%	7.03	6.77	6.85	—
ORCL	ORCL261030P00142000	Put	2026-10-30	23	0.8	0.06	142.00	-1.91%	6.59	6.27	5.95	—
ORCL	ORCL261030P00141000	Put	2026-10-30	23	0.8	0.06	141.00	-2.60%	6.16	5.90	5.52	—
ORCL	ORCL261030P00140000	Put	2026-10-30	23	0.8	0.06	140.00	-3.29%	5.53	5.47	5.52	—
ORCL	ORCL261030P00139000	Put	2026-10-30	23	0.8	0.06	139.00	-3.99%	5.16	4.98	4.75	—
ORCL	ORCL261030P00138000	Put	2026-10-30	23	0.8	0.06	138.00	-4.68%	4.78	4.57	4.63	—
ORCL	ORCL261030P00137000	Put	2026-10-30	23	0.8	0.06	137.00	-5.37%	4.38	4.24	4.24	—
ORCL	ORCL261030P00136000	Put	2026-10-30	23	0.8	0.06	136.00	-6.06%	4.03	3.78	3.91	—
ORCL	ORCL261030P00135000	Put	2026-10-30	23	0.8	0.06	135.00	-6.75%	3.67	3.53	3.60	—
ORCL	ORCL261030P00134000	Put	2026-10-30	23	0.8	0.06	134.00	-7.44%	3.43	3.18	3.26	—
ORCL	ORCL261030P00133000	Put	2026-10-30	23	0.8	0.06	133.00	-8.13%	3.06	2.92	2.91	—
ORCL	ORCL261030P00132000	Put	2026-10-30	23	0.8	0.06	132.00	-8.82%	2.75	2.65	2.62	—
ORCL	ORCL261030P00131000	Put	2026-10-30	23	0.8	0.06	131.00	-9.51%	2.48	2.41	2.43	—
ORCL	ORCL261030P00130000	Put	2026-10-30	23	0.8	0.06	130.00	-10.20%	2.30	2.13	2.18	—
ORCL	ORCL261030P00129000	Put	2026-10-30	23	0.8	0.06	129.00	-10.89%	2.04	1.88	1.93	—
ORCL	ORCL261030P00128000	Put	2026-10-30	23	0.8	0.06	128.00	-11.58%	1.86	1.68	1.68	—
ORCL	ORCL261030P00127000	Put	2026-10-30	23	0.8	0.06	127.00	-12.27%	1.70	1.56	1.61	—
ORCL	ORCL261030P00126000	Put	2026-10-30	23	0.8	0.06	126.00	-12.97%	1.56	1.37	1.42	—
ORCL	ORCL261030P00125000	Put	2026-10-30	23	0.8	0.06	125.00	-13.66%	1.34	1.18	1.28	—
ORCL	ORCL261030P00124000	Put	2026-10-30	23	0.8	0.06	124.00	-14.35%	1.26	1.09	1.13	—
ORCL	ORCL261030P00120000	Put	2026-10-30	23	0.8	0.06	120.00	-17.11%	0.78	0.67	0.73	—
ORCL	ORCL261030P00115000	Put	2026-10-30	23	0.8	0.06	115.00	-20.56%	0.45	0.39	0.40	—
ORCL	ORCL261030P00110000	Put	2026-10-30	23	0.8	0.06	110.00	-24.02%	0.27	0.16	0.22	—
ORCL	ORCL261030P00105000	Put	2026-10-30	23	0.8	0.06	105.00	-27.47%	0.14	0.13	0.16	—
ORCL	ORCL261030P00100000	Put	2026-10-30	23	0.8	0.06	100.00	-30.92%	0.11	0.06	0.11	—
ORCL	ORCL261030P00095000	Put	2026-10-30	23	0.8	0.06	95.00	-34.38%	0.12	0.06	0.11	—
ORCL	ORCL261030P00090000	Put	2026-10-30	23	0.8	0.06	90.00	-37.83%	0.08	0.01	0.09	—
ORCL	ORCL261030P00085000	Put	2026-10-30	23	0.8	0.06	85.00	-41.29%	0.06	0.03	0.07	—
ORCL	ORCL261030P00080000	Put	2026-10-30	23	0.8	0.06	80.00	-44.74%	0.05	0.01	0.06	—
ORCL	ORCL261106C00205000	Call	2026-11-06	30	1.0	0.08	205.00	+41.60%	0.45	0.37	0.46	—
ORCL	ORCL261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	+38.15%	0.53	0.42	0.47	—
ORCL	ORCL261106C00195000	Call	2026-11-06	30	1.0	0.08	195.00	+34.70%	0.64	0.49	0.63	—
ORCL	ORCL261106C00190000	Call	2026-11-06	30	1.0	0.08	190.00	+31.24%	0.81	0.64	0.76	—
ORCL	ORCL261106C00185000	Call	2026-11-06	30	1.0	0.08	185.00	+27.79%	1.07	0.88	0.98	—
ORCL	ORCL261106C00180000	Call	2026-11-06	30	1.0	0.08	180.00	+24.34%	1.35	1.19	1.27	—
ORCL	ORCL261106C00175000	Call	2026-11-06	30	1.0	0.08	175.00	+20.88%	1.78	1.59	1.77	—
ORCL	ORCL261106C00170000	Call	2026-11-06	30	1.0	0.08	170.00	+17.43%	2.28	2.11	2.18	—
ORCL	ORCL261106C00167500	Call	2026-11-06	30	1.0	0.08	167.50	+15.70%	2.62	2.50	2.89	—
ORCL	ORCL261106C00165000	Call	2026-11-06	30	1.0	0.08	165.00	+13.97%	3.08	2.86	2.91	—
ORCL	ORCL261106C00162500	Call	2026-11-06	30	1.0	0.08	162.50	+12.25%	3.45	3.20	3.49	—
ORCL	ORCL261106C00160000	Call	2026-11-06	30	1.0	0.08	160.00	+10.52%	4.07	3.73	3.85	—
ORCL	ORCL261106C00157500	Call	2026-11-06	30	1.0	0.08	157.50	+8.79%	4.67	4.29	4.85	—
ORCL	ORCL261106C00155000	Call	2026-11-06	30	1.0	0.08	155.00	+7.07%	5.30	5.09	5.10	—
ORCL	ORCL261106C00152500	Call	2026-11-06	30	1.0	0.08	152.50	+5.34%	6.05	5.77	6.05	—
ORCL	ORCL261106C00150000	Call	2026-11-06	30	1.0	0.08	150.00	+3.61%	6.89	6.54	6.70	—
ORCL	ORCL261106C00149000	Call	2026-11-06	30	1.0	0.08	149.00	+2.92%	7.23	6.88	8.00	—
ORCL	ORCL261106C00148000	Call	2026-11-06	30	1.0	0.08	148.00	+2.23%	7.62	7.49	7.51	—
ORCL	ORCL261106C00147000	Call	2026-11-06	30	1.0	0.08	147.00	+1.54%	8.10	7.72	8.28	—
ORCL	ORCL261106C00146000	Call	2026-11-06	30	1.0	0.08	146.00	+0.85%	8.37	8.05	8.37	—
ORCL	ORCL261106C00145000	Call	2026-11-06	30	1.0	0.08	145.00	+0.16%	8.71	8.58	8.71	—
ORCL	ORCL261106C00144000	Call	2026-11-06	30	1.0	0.08	144.00	-0.53%	9.17	8.98	9.62	—
ORCL	ORCL261106C00143000	Call	2026-11-06	30	1.0	0.08	143.00	-1.22%	9.92	9.71	10.72	—
ORCL	ORCL261106C00142000	Call	2026-11-06	30	1.0	0.08	142.00	-1.91%	10.49	9.93	11.15	—
ORCL	ORCL261106C00141000	Call	2026-11-06	30	1.0	0.08	141.00	-2.60%	11.04	10.33	11.92	—
ORCL	ORCL261106C00140000	Call	2026-11-06	30	1.0	0.08	140.00	-3.29%	11.44	11.16	11.35	—
ORCL	ORCL261106C00139000	Call	2026-11-06	30	1.0	0.08	139.00	-3.99%	11.97	11.81	12.86	—
ORCL	ORCL261106C00138000	Call	2026-11-06	30	1.0	0.08	138.00	-4.68%	12.59	12.27	12.30	—
ORCL	ORCL261106C00137000	Call	2026-11-06	30	1.0	0.08	137.00	-5.37%	13.30	12.87	11.68	—
ORCL	ORCL261106C00136000	Call	2026-11-06	30	1.0	0.08	136.00	-6.06%	13.55	13.21	15.07	—
ORCL	ORCL261106C00135000	Call	2026-11-06	30	1.0	0.08	135.00	-6.75%	14.35	13.82	14.73	—
ORCL	ORCL261106C00134000	Call	2026-11-06	30	1.0	0.08	134.00	-7.44%	15.26	14.59	15.65	—
ORCL	ORCL261106C00133000	Call	2026-11-06	30	1.0	0.08	133.00	-8.13%	15.95	15.43	16.38	—
ORCL	ORCL261106C00132000	Call	2026-11-06	30	1.0	0.08	132.00	-8.82%	16.49	15.89	17.15	—
ORCL	ORCL261106C00131000	Call	2026-11-06	30	1.0	0.08	131.00	-9.51%	17.24	16.78	17.18	—
ORCL	ORCL261106C00130000	Call	2026-11-06	30	1.0	0.08	130.00	-10.20%	17.98	17.74	18.85	—
ORCL	ORCL261106C00129000	Call	2026-11-06	30	1.0	0.08	129.00	-10.89%	18.37	18.15	19.40	—
ORCL	ORCL261106C00128000	Call	2026-11-06	30	1.0	0.08	128.00	-11.58%	19.36	18.84	—	—
ORCL	ORCL261106C00127000	Call	2026-11-06	30	1.0	0.08	127.00	-12.27%	20.54	19.61	20.02	—
ORCL	ORCL261106C00126000	Call	2026-11-06	30	1.0	0.08	126.00	-12.97%	21.33	20.53	20.14	—
ORCL	ORCL261106C00125000	Call	2026-11-06	30	1.0	0.08	125.00	-13.66%	21.88	21.66	21.70	—
ORCL	ORCL261106C00124000	Call	2026-11-06	30	1.0	0.08	124.00	-14.35%	22.24	21.94	21.60	—
ORCL	ORCL261106C00120000	Call	2026-11-06	30	1.0	0.08	120.00	-17.11%	26.37	25.97	26.70	—
ORCL	ORCL261106C00115000	Call	2026-11-06	30	1.0	0.08	115.00	-20.56%	30.86	30.46	30.90	—
ORCL	ORCL261106C00110000	Call	2026-11-06	30	1.0	0.08	110.00	-24.02%	35.32	34.92	31.05	—
ORCL	ORCL261106C00105000	Call	2026-11-06	30	1.0	0.08	105.00	-27.47%	40.35	39.06	34.11	—
ORCL	ORCL261106C00100000	Call	2026-11-06	30	1.0	0.08	100.00	-30.92%	45.79	45.39	34.00	—
ORCL	ORCL261106C00095000	Call	2026-11-06	30	1.0	0.08	95.00	-34.38%	49.98	49.74	—	—
ORCL	ORCL261106C00090000	Call	2026-11-06	30	1.0	0.08	90.00	-37.83%	55.35	54.49	45.30	—
ORCL	ORCL261106C00085000	Call	2026-11-06	30	1.0	0.08	85.00	-41.29%	59.42	58.47	—	—
ORCL	ORCL261106C00080000	Call	2026-11-06	30	1.0	0.08	80.00	-44.74%	66.16	65.81	63.80	—
ORCL	ORCL261106P00205000	Put	2026-11-06	30	1.0	0.08	205.00	+41.60%	62.03	61.63	59.47	—
ORCL	ORCL261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	+38.15%	55.73	55.20	54.05	—
ORCL	ORCL261106P00195000	Put	2026-11-06	30	1.0	0.08	195.00	+34.70%	51.50	50.86	54.06	—
ORCL	ORCL261106P00190000	Put	2026-11-06	30	1.0	0.08	190.00	+31.24%	46.72	46.03	45.80	—
ORCL	ORCL261106P00185000	Put	2026-11-06	30	1.0	0.08	185.00	+27.79%	41.95	40.93	40.70	—
ORCL	ORCL261106P00180000	Put	2026-11-06	30	1.0	0.08	180.00	+24.34%	37.18	36.91	34.92	—
ORCL	ORCL261106P00175000	Put	2026-11-06	30	1.0	0.08	175.00	+20.88%	31.89	31.26	31.01	—
ORCL	ORCL261106P00170000	Put	2026-11-06	30	1.0	0.08	170.00	+17.43%	27.55	27.01	34.30	—
ORCL	ORCL261106P00167500	Put	2026-11-06	30	1.0	0.08	167.50	+15.70%	25.90	25.45	32.85	—
ORCL	ORCL261106P00165000	Put	2026-11-06	30	1.0	0.08	165.00	+13.97%	23.25	22.92	22.88	—
ORCL	ORCL261106P00162500	Put	2026-11-06	30	1.0	0.08	162.50	+12.25%	21.52	20.59	22.82	—
ORCL	ORCL261106P00160000	Put	2026-11-06	30	1.0	0.08	160.00	+10.52%	19.61	18.76	19.05	—
ORCL	ORCL261106P00157500	Put	2026-11-06	30	1.0	0.08	157.50	+8.79%	17.19	16.63	—	—
ORCL	ORCL261106P00155000	Put	2026-11-06	30	1.0	0.08	155.00	+7.07%	15.30	15.03	21.73	—
ORCL	ORCL261106P00152500	Put	2026-11-06	30	1.0	0.08	152.50	+5.34%	13.86	13.15	15.77	—
ORCL	ORCL261106P00150000	Put	2026-11-06	30	1.0	0.08	150.00	+3.61%	11.95	11.81	11.31	—
ORCL	ORCL261106P00149000	Put	2026-11-06	30	1.0	0.08	149.00	+2.92%	11.42	11.25	10.80	—
ORCL	ORCL261106P00148000	Put	2026-11-06	30	1.0	0.08	148.00	+2.23%	10.77	10.64	10.45	—
ORCL	ORCL261106P00147000	Put	2026-11-06	30	1.0	0.08	147.00	+1.54%	10.23	10.09	9.54	—
ORCL	ORCL261106P00146000	Put	2026-11-06	30	1.0	0.08	146.00	+0.85%	9.59	9.28	9.33	—
ORCL	ORCL261106P00145000	Put	2026-11-06	30	1.0	0.08	145.00	+0.16%	8.90	8.64	8.92	—
ORCL	ORCL261106P00144000	Put	2026-11-06	30	1.0	0.08	144.00	-0.53%	8.49	8.32	8.41	—
ORCL	ORCL261106P00143000	Put	2026-11-06	30	1.0	0.08	143.00	-1.22%	8.02	7.72	7.47	—
ORCL	ORCL261106P00142000	Put	2026-11-06	30	1.0	0.08	142.00	-1.91%	7.38	7.33	7.33	—
ORCL	ORCL261106P00141000	Put	2026-11-06	30	1.0	0.08	141.00	-2.60%	6.96	6.64	6.60	—
ORCL	ORCL261106P00140000	Put	2026-11-06	30	1.0	0.08	140.00	-3.29%	6.46	6.28	6.08	—
ORCL	ORCL261106P00139000	Put	2026-11-06	30	1.0	0.08	139.00	-3.99%	6.15	5.88	5.67	—
ORCL	ORCL261106P00138000	Put	2026-11-06	30	1.0	0.08	138.00	-4.68%	5.76	5.42	6.15	—
ORCL	ORCL261106P00137000	Put	2026-11-06	30	1.0	0.08	137.00	-5.37%	5.27	5.02	4.85	—
ORCL	ORCL261106P00136000	Put	2026-11-06	30	1.0	0.08	136.00	-6.06%	4.94	4.61	4.78	—
ORCL	ORCL261106P00135000	Put	2026-11-06	30	1.0	0.08	135.00	-6.75%	4.48	4.32	4.32	—
ORCL	ORCL261106P00134000	Put	2026-11-06	30	1.0	0.08	134.00	-7.44%	4.13	3.87	3.97	—
ORCL	ORCL261106P00133000	Put	2026-11-06	30	1.0	0.08	133.00	-8.13%	3.84	3.62	3.69	—
ORCL	ORCL261106P00132000	Put	2026-11-06	30	1.0	0.08	132.00	-8.82%	3.49	3.32	3.42	—
ORCL	ORCL261106P00131000	Put	2026-11-06	30	1.0	0.08	131.00	-9.51%	3.28	2.96	3.11	—
ORCL	ORCL261106P00130000	Put	2026-11-06	30	1.0	0.08	130.00	-10.20%	2.94	2.73	2.88	—
ORCL	ORCL261106P00129000	Put	2026-11-06	30	1.0	0.08	129.00	-10.89%	2.78	2.55	2.45	—
ORCL	ORCL261106P00128000	Put	2026-11-06	30	1.0	0.08	128.00	-11.58%	2.57	2.32	2.25	—
ORCL	ORCL261106P00127000	Put	2026-11-06	30	1.0	0.08	127.00	-12.27%	2.26	2.06	2.06	—
ORCL	ORCL261106P00126000	Put	2026-11-06	30	1.0	0.08	126.00	-12.97%	2.12	1.87	1.95	—
ORCL	ORCL261106P00125000	Put	2026-11-06	30	1.0	0.08	125.00	-13.66%	1.96	1.74	1.75	—
ORCL	ORCL261106P00124000	Put	2026-11-06	30	1.0	0.08	124.00	-14.35%	1.73	1.57	1.63	—
ORCL	ORCL261106P00120000	Put	2026-11-06	30	1.0	0.08	120.00	-17.11%	1.12	1.04	1.09	—
ORCL	ORCL261106P00115000	Put	2026-11-06	30	1.0	0.08	115.00	-20.56%	0.64	0.62	0.63	—
ORCL	ORCL261106P00110000	Put	2026-11-06	30	1.0	0.08	110.00	-24.02%	0.39	0.37	0.38	—
ORCL	ORCL261106P00105000	Put	2026-11-06	30	1.0	0.08	105.00	-27.47%	0.31	0.13	0.21	—
ORCL	ORCL261106P00100000	Put	2026-11-06	30	1.0	0.08	100.00	-30.92%	0.19	0.12	0.14	—
ORCL	ORCL261106P00095000	Put	2026-11-06	30	1.0	0.08	95.00	-34.38%	0.20	0.05	0.11	—
ORCL	ORCL261106P00090000	Put	2026-11-06	30	1.0	0.08	90.00	-37.83%	0.17	0.04	0.11	—
ORCL	ORCL261106P00085000	Put	2026-11-06	30	1.0	0.08	85.00	-41.29%	0.11	0.04	0.15	—
ORCL	ORCL261106P00080000	Put	2026-11-06	30	1.0	0.08	80.00	-44.74%	0.06	0.05	0.05	—
ORCL	ORCL261113C00205000	Call	2026-11-13	37	1.2	0.10	205.00	+41.60%	0.59	0.48	0.54	—
ORCL	ORCL261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	+38.15%	0.76	0.54	0.65	—
ORCL	ORCL261113C00195000	Call	2026-11-13	37	1.2	0.10	195.00	+34.70%	0.88	0.79	0.88	—
ORCL	ORCL261113C00190000	Call	2026-11-13	37	1.2	0.10	190.00	+31.24%	1.10	1.02	1.02	—
ORCL	ORCL261113C00185000	Call	2026-11-13	37	1.2	0.10	185.00	+27.79%	1.39	1.25	1.36	—
ORCL	ORCL261113C00180000	Call	2026-11-13	37	1.2	0.10	180.00	+24.34%	1.81	1.61	1.75	—
ORCL	ORCL261113C00175000	Call	2026-11-13	37	1.2	0.10	175.00	+20.88%	2.25	2.13	2.19	—
ORCL	ORCL261113C00170000	Call	2026-11-13	37	1.2	0.10	170.00	+17.43%	2.95	2.67	2.88	—
ORCL	ORCL261113C00165000	Call	2026-11-13	37	1.2	0.10	165.00	+13.97%	3.71	3.45	3.75	—
ORCL	ORCL261113C00160000	Call	2026-11-13	37	1.2	0.10	160.00	+10.52%	4.82	4.53	4.92	—
ORCL	ORCL261113C00157500	Call	2026-11-13	37	1.2	0.10	157.50	+8.79%	5.39	5.13	6.05	—
ORCL	ORCL261113C00155000	Call	2026-11-13	37	1.2	0.10	155.00	+7.07%	6.20	5.77	6.11	—
ORCL	ORCL261113C00152500	Call	2026-11-13	37	1.2	0.10	152.50	+5.34%	6.89	6.68	6.93	—
ORCL	ORCL261113C00150000	Call	2026-11-13	37	1.2	0.10	150.00	+3.61%	7.89	7.49	8.35	—
ORCL	ORCL261113C00149000	Call	2026-11-13	37	1.2	0.10	149.00	+2.92%	8.22	7.76	8.04	—
ORCL	ORCL261113C00148000	Call	2026-11-13	37	1.2	0.10	148.00	+2.23%	8.55	8.32	9.43	—
ORCL	ORCL261113C00147000	Call	2026-11-13	37	1.2	0.10	147.00	+1.54%	8.95	8.72	8.25	—
ORCL	ORCL261113C00146000	Call	2026-11-13	37	1.2	0.10	146.00	+0.85%	9.31	9.00	9.84	—
ORCL	ORCL261113C00145000	Call	2026-11-13	37	1.2	0.10	145.00	+0.16%	9.80	9.70	10.15	—
ORCL	ORCL261113C00144000	Call	2026-11-13	37	1.2	0.10	144.00	-0.53%	10.26	9.84	10.15	—
ORCL	ORCL261113C00143000	Call	2026-11-13	37	1.2	0.10	143.00	-1.22%	10.98	10.68	11.75	—
ORCL	ORCL261113C00142000	Call	2026-11-13	37	1.2	0.10	142.00	-1.91%	11.40	10.91	12.18	—
ORCL	ORCL261113C00141000	Call	2026-11-13	37	1.2	0.10	141.00	-2.60%	11.97	11.51	11.97	—
ORCL	ORCL261113C00140000	Call	2026-11-13	37	1.2	0.10	140.00	-3.29%	12.29	12.26	12.85	—
ORCL	ORCL261113C00139000	Call	2026-11-13	37	1.2	0.10	139.00	-3.99%	12.78	12.67	12.90	—
ORCL	ORCL261113C00138000	Call	2026-11-13	37	1.2	0.10	138.00	-4.68%	13.54	13.33	9.20	—
ORCL	ORCL261113C00137000	Call	2026-11-13	37	1.2	0.10	137.00	-5.37%	14.20	13.85	12.94	—
ORCL	ORCL261113C00136000	Call	2026-11-13	37	1.2	0.10	136.00	-6.06%	14.42	14.40	15.40	—
ORCL	ORCL261113C00135000	Call	2026-11-13	37	1.2	0.10	135.00	-6.75%	15.36	14.69	16.08	—
ORCL	ORCL261113C00134000	Call	2026-11-13	37	1.2	0.10	134.00	-7.44%	16.12	15.77	16.62	—
ORCL	ORCL261113C00133000	Call	2026-11-13	37	1.2	0.10	133.00	-8.13%	16.70	16.36	14.65	—
ORCL	ORCL261113C00132000	Call	2026-11-13	37	1.2	0.10	132.00	-8.82%	17.34	16.99	—	—
ORCL	ORCL261113C00131000	Call	2026-11-13	37	1.2	0.10	131.00	-9.51%	18.08	17.30	—	—
ORCL	ORCL261113C00130000	Call	2026-11-13	37	1.2	0.10	130.00	-10.20%	18.71	18.15	18.54	—
ORCL	ORCL261113C00129000	Call	2026-11-13	37	1.2	0.10	129.00	-10.89%	19.37	18.85	—	—
ORCL	ORCL261113C00128000	Call	2026-11-13	37	1.2	0.10	128.00	-11.58%	20.18	19.37	—	—
ORCL	ORCL261113C00127000	Call	2026-11-13	37	1.2	0.10	127.00	-12.27%	21.08	20.68	20.87	—
ORCL	ORCL261113C00126000	Call	2026-11-13	37	1.2	0.10	126.00	-12.97%	22.04	21.54	—	—
ORCL	ORCL261113C00125000	Call	2026-11-13	37	1.2	0.10	125.00	-13.66%	22.14	21.72	23.50	—
ORCL	ORCL261113C00124000	Call	2026-11-13	37	1.2	0.10	124.00	-14.35%	22.77	22.58	23.30	—
ORCL	ORCL261113C00120000	Call	2026-11-13	37	1.2	0.10	120.00	-17.11%	27.05	26.60	26.72	—
ORCL	ORCL261113C00115000	Call	2026-11-13	37	1.2	0.10	115.00	-20.56%	31.18	30.73	30.95	—
ORCL	ORCL261113C00110000	Call	2026-11-13	37	1.2	0.10	110.00	-24.02%	35.53	35.33	33.61	—
ORCL	ORCL261113C00105000	Call	2026-11-13	37	1.2	0.10	105.00	-27.47%	40.04	39.88	41.65	—
ORCL	ORCL261113C00100000	Call	2026-11-13	37	1.2	0.10	100.00	-30.92%	45.91	45.04	—	—
ORCL	ORCL261113C00095000	Call	2026-11-13	37	1.2	0.10	95.00	-34.38%	50.84	49.10	50.00	—
ORCL	ORCL261113C00090000	Call	2026-11-13	37	1.2	0.10	90.00	-37.83%	55.98	54.82	—	—
ORCL	ORCL261113C00085000	Call	2026-11-13	37	1.2	0.10	85.00	-41.29%	59.87	58.96	—	—
ORCL	ORCL261113C00080000	Call	2026-11-13	37	1.2	0.10	80.00	-44.74%	64.81	63.53	—	—
ORCL	ORCL261113P00205000	Put	2026-11-13	37	1.2	0.10	205.00	+41.60%	62.05	59.76	59.65	—
ORCL	ORCL261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	+38.15%	55.36	55.18	55.33	—
ORCL	ORCL261113P00195000	Put	2026-11-13	37	1.2	0.10	195.00	+34.70%	51.82	51.32	—	—
ORCL	ORCL261113P00190000	Put	2026-11-13	37	1.2	0.10	190.00	+31.24%	47.24	46.74	46.00	—
ORCL	ORCL261113P00185000	Put	2026-11-13	37	1.2	0.10	185.00	+27.79%	41.41	40.97	—	—
ORCL	ORCL261113P00180000	Put	2026-11-13	37	1.2	0.10	180.00	+24.34%	37.70	36.09	—	—
ORCL	ORCL261113P00175000	Put	2026-11-13	37	1.2	0.10	175.00	+20.88%	32.53	32.02	—	—
ORCL	ORCL261113P00170000	Put	2026-11-13	37	1.2	0.10	170.00	+17.43%	28.26	27.19	26.63	—
ORCL	ORCL261113P00165000	Put	2026-11-13	37	1.2	0.10	165.00	+13.97%	23.54	23.06	—	—
ORCL	ORCL261113P00160000	Put	2026-11-13	37	1.2	0.10	160.00	+10.52%	20.23	19.72	18.80	—
ORCL	ORCL261113P00157500	Put	2026-11-13	37	1.2	0.10	157.50	+8.79%	18.28	17.73	17.35	—
ORCL	ORCL261113P00155000	Put	2026-11-13	37	1.2	0.10	155.00	+7.07%	15.96	15.93	14.97	—
ORCL	ORCL261113P00152500	Put	2026-11-13	37	1.2	0.10	152.50	+5.34%	14.53	14.24	13.60	—
ORCL	ORCL261113P00150000	Put	2026-11-13	37	1.2	0.10	150.00	+3.61%	12.92	12.33	12.42	—
ORCL	ORCL261113P00149000	Put	2026-11-13	37	1.2	0.10	149.00	+2.92%	12.43	11.18	11.65	—
ORCL	ORCL261113P00148000	Put	2026-11-13	37	1.2	0.10	148.00	+2.23%	11.59	11.32	10.93	—
ORCL	ORCL261113P00147000	Put	2026-11-13	37	1.2	0.10	147.00	+1.54%	11.00	10.57	12.84	—
ORCL	ORCL261113P00146000	Put	2026-11-13	37	1.2	0.10	146.00	+0.85%	10.60	10.31	9.70	—
ORCL	ORCL261113P00145000	Put	2026-11-13	37	1.2	0.10	145.00	+0.16%	10.12	9.69	9.53	—
ORCL	ORCL261113P00144000	Put	2026-11-13	37	1.2	0.10	144.00	-0.53%	9.48	8.98	9.02	—
ORCL	ORCL261113P00143000	Put	2026-11-13	37	1.2	0.10	143.00	-1.22%	9.45	8.47	8.58	—
ORCL	ORCL261113P00142000	Put	2026-11-13	37	1.2	0.10	142.00	-1.91%	8.47	8.12	8.10	—
ORCL	ORCL261113P00141000	Put	2026-11-13	37	1.2	0.10	141.00	-2.60%	7.93	7.65	7.41	—
ORCL	ORCL261113P00140000	Put	2026-11-13	37	1.2	0.10	140.00	-3.29%	7.53	7.03	6.95	—
ORCL	ORCL261113P00139000	Put	2026-11-13	37	1.2	0.10	139.00	-3.99%	6.82	6.49	6.57	—
ORCL	ORCL261113P00138000	Put	2026-11-13	37	1.2	0.10	138.00	-4.68%	6.39	6.22	5.96	—
ORCL	ORCL261113P00137000	Put	2026-11-13	37	1.2	0.10	137.00	-5.37%	6.16	5.67	5.75	—
ORCL	ORCL261113P00136000	Put	2026-11-13	37	1.2	0.10	136.00	-6.06%	5.73	5.35	5.36	—
ORCL	ORCL261113P00135000	Put	2026-11-13	37	1.2	0.10	135.00	-6.75%	5.22	5.03	5.10	—
ORCL	ORCL261113P00134000	Put	2026-11-13	37	1.2	0.10	134.00	-7.44%	4.92	4.68	4.74	—
ORCL	ORCL261113P00133000	Put	2026-11-13	37	1.2	0.10	133.00	-8.13%	4.71	4.24	4.21	—
ORCL	ORCL261113P00132000	Put	2026-11-13	37	1.2	0.10	132.00	-8.82%	4.23	4.01	3.80	—
ORCL	ORCL261113P00131000	Put	2026-11-13	37	1.2	0.10	131.00	-9.51%	3.88	3.58	3.65	—
ORCL	ORCL261113P00130000	Put	2026-11-13	37	1.2	0.10	130.00	-10.20%	3.73	3.45	3.50	—
ORCL	ORCL261113P00129000	Put	2026-11-13	37	1.2	0.10	129.00	-10.89%	3.45	3.14	3.04	—
ORCL	ORCL261113P00128000	Put	2026-11-13	37	1.2	0.10	128.00	-11.58%	3.13	2.86	2.99	—
ORCL	ORCL261113P00127000	Put	2026-11-13	37	1.2	0.10	127.00	-12.27%	2.81	2.61	2.58	—
ORCL	ORCL261113P00126000	Put	2026-11-13	37	1.2	0.10	126.00	-12.97%	2.57	2.44	2.52	—
ORCL	ORCL261113P00125000	Put	2026-11-13	37	1.2	0.10	125.00	-13.66%	2.40	2.22	2.30	—
ORCL	ORCL261113P00124000	Put	2026-11-13	37	1.2	0.10	124.00	-14.35%	2.20	2.03	2.06	—
ORCL	ORCL261113P00120000	Put	2026-11-13	37	1.2	0.10	120.00	-17.11%	1.55	1.34	1.40	—
ORCL	ORCL261113P00115000	Put	2026-11-13	37	1.2	0.10	115.00	-20.56%	0.93	0.80	0.88	—
ORCL	ORCL261113P00110000	Put	2026-11-13	37	1.2	0.10	110.00	-24.02%	0.66	0.47	0.57	—
ORCL	ORCL261113P00105000	Put	2026-11-13	37	1.2	0.10	105.00	-27.47%	0.41	0.30	0.35	—
ORCL	ORCL261113P00100000	Put	2026-11-13	37	1.2	0.10	100.00	-30.92%	0.26	0.16	0.25	—
ORCL	ORCL261113P00095000	Put	2026-11-13	37	1.2	0.10	95.00	-34.38%	0.21	0.10	0.25	—
ORCL	ORCL261113P00090000	Put	2026-11-13	37	1.2	0.10	90.00	-37.83%	0.21	0.02	—	—
ORCL	ORCL261113P00085000	Put	2026-11-13	37	1.2	0.10	85.00	-41.29%	0.19	0.03	0.11	—
ORCL	ORCL261113P00080000	Put	2026-11-13	37	1.2	0.10	80.00	-44.74%	0.13	0.03	0.09	—
ORCL	ORCL261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	+155.58%	0.11	0.01	0.05	—
ORCL	ORCL261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	+148.67%	0.08	0.03	0.03	—
ORCL	ORCL261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	+141.76%	0.12	0.03	0.06	—
ORCL	ORCL261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	+134.86%	0.12	0.01	0.07	—
ORCL	ORCL261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	+127.95%	0.09	0.03	0.04	—
ORCL	ORCL261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	+121.04%	0.09	0.01	0.10	—
ORCL	ORCL261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	+114.13%	0.13	0.03	0.08	—
ORCL	ORCL261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	+107.23%	0.11	0.09	0.07	—
ORCL	ORCL261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	+100.32%	0.13	0.01	0.09	—
ORCL	ORCL261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	+93.41%	0.13	0.05	0.08	—
ORCL	ORCL261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	+86.50%	0.19	0.08	0.13	—
ORCL	ORCL261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	+79.60%	0.16	0.04	0.15	—
ORCL	ORCL261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	+72.69%	0.21	0.17	0.16	—
ORCL	ORCL261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	+65.78%	0.24	0.18	0.21	—
ORCL	ORCL261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	+58.87%	0.30	0.22	0.27	—
ORCL	ORCL261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	+51.97%	0.42	0.31	0.40	—
ORCL	ORCL261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	+45.06%	0.63	0.50	0.56	—
ORCL	ORCL261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	+38.15%	0.83	0.81	0.83	—
ORCL	ORCL261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	+34.70%	1.07	1.04	1.05	—
ORCL	ORCL261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	+31.24%	1.36	1.29	1.31	—
ORCL	ORCL261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	+27.79%	1.66	1.58	1.64	—
ORCL	ORCL261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	+24.34%	2.12	2.05	2.06	—
ORCL	ORCL261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	+20.88%	2.60	2.53	2.60	—
ORCL	ORCL261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	+17.43%	3.39	3.27	3.31	—
ORCL	ORCL261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	+13.97%	4.20	4.04	4.15	—
ORCL	ORCL261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	+10.52%	5.26	5.14	5.25	—
ORCL	ORCL261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	+7.07%	6.59	6.58	6.59	—
ORCL	ORCL261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	+3.61%	8.30	8.13	8.30	—
ORCL	ORCL261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	+0.16%	10.49	10.15	10.49	—
ORCL	ORCL261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-3.29%	13.13	12.56	12.88	—
ORCL	ORCL261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-6.75%	15.98	15.81	15.63	—
ORCL	ORCL261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-10.20%	19.36	18.64	20.25	—
ORCL	ORCL261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-13.66%	22.92	22.67	23.90	—
ORCL	ORCL261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-17.11%	27.24	26.84	27.10	—
ORCL	ORCL261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-20.56%	30.83	30.39	31.94	—
ORCL	ORCL261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	-24.02%	35.93	35.58	35.88	—
ORCL	ORCL261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	-27.47%	41.18	39.50	41.68	—
ORCL	ORCL261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	-30.92%	45.67	44.61	47.00	—
ORCL	ORCL261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	-34.38%	50.96	48.90	50.90	—
ORCL	ORCL261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	-37.83%	57.16	53.67	56.09	—
ORCL	ORCL261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	-41.29%	60.53	59.91	52.93	—
ORCL	ORCL261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	-44.74%	65.11	63.46	57.07	—
ORCL	ORCL261120C00075000	Call	2026-11-20	44	1.4	0.12	75.00	-48.19%	70.81	70.36	70.69	—
ORCL	ORCL261120C00070000	Call	2026-11-20	44	1.4	0.12	70.00	-51.65%	75.21	73.49	74.63	—
ORCL	ORCL261120C00065000	Call	2026-11-20	44	1.4	0.12	65.00	-55.10%	78.45	76.98	86.15	—
ORCL	ORCL261120C00060000	Call	2026-11-20	44	1.4	0.12	60.00	-58.55%	86.01	85.56	74.94	—
ORCL	ORCL261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	+155.58%	231.00	220.89	212.27	—
ORCL	ORCL261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	+148.67%	216.89	216.00	197.55	—
ORCL	ORCL261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	+141.76%	209.34	207.72	193.12	—
ORCL	ORCL261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	+134.86%	199.57	197.52	196.79	—
ORCL	ORCL261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	+127.95%	183.12	182.67	167.33	—
ORCL	ORCL261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	+121.04%	180.05	176.47	182.00	—
ORCL	ORCL261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	+114.13%	166.56	166.08	147.46	—
ORCL	ORCL261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	+107.23%	154.09	153.64	168.52	—
ORCL	ORCL261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	+100.32%	146.88	146.43	157.25	—
ORCL	ORCL261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	+93.41%	136.28	135.83	140.75	—
ORCL	ORCL261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	+86.50%	126.76	126.31	113.62	—
ORCL	ORCL261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	+79.60%	117.72	117.27	110.05	—
ORCL	ORCL261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	+72.69%	106.54	105.27	106.56	—
ORCL	ORCL261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	+65.78%	96.29	95.84	97.94	—
ORCL	ORCL261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	+58.87%	86.90	86.40	83.10	—
ORCL	ORCL261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	+51.97%	76.04	75.64	75.00	—
ORCL	ORCL261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	+45.06%	65.87	64.41	64.67	—
ORCL	ORCL261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	+38.15%	56.93	55.87	55.80	—
ORCL	ORCL261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	+34.70%	51.09	50.27	50.68	—
ORCL	ORCL261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	+31.24%	46.20	46.15	45.86	—
ORCL	ORCL261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	+27.79%	41.37	40.78	41.60	—
ORCL	ORCL261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	+24.34%	37.93	37.43	36.74	—
ORCL	ORCL261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	+20.88%	33.35	32.85	32.35	—
ORCL	ORCL261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	+17.43%	28.92	28.19	27.45	—
ORCL	ORCL261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	+13.97%	24.24	23.98	23.08	—
ORCL	ORCL261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	+10.52%	20.61	20.17	19.64	—
ORCL	ORCL261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	+7.07%	16.82	16.60	16.60	—
ORCL	ORCL261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	+3.61%	13.55	13.27	13.30	—
ORCL	ORCL261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	+0.16%	10.47	10.36	10.36	—
ORCL	ORCL261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-3.29%	7.87	7.58	7.80	—
ORCL	ORCL261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-6.75%	5.87	5.65	5.72	—
ORCL	ORCL261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-10.20%	4.02	3.87	4.00	—
ORCL	ORCL261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-13.66%	2.79	2.72	2.75	—
ORCL	ORCL261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-17.11%	1.86	1.74	1.81	—
ORCL	ORCL261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-20.56%	1.19	1.13	1.13	—
ORCL	ORCL261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	-24.02%	0.74	0.64	0.72	—
ORCL	ORCL261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	-27.47%	0.54	0.42	0.45	—
ORCL	ORCL261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	-30.92%	0.35	0.24	0.29	—
ORCL	ORCL261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	-34.38%	0.20	0.10	0.19	—
ORCL	ORCL261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	-37.83%	0.17	0.12	0.13	—
ORCL	ORCL261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	-41.29%	0.17	0.07	0.11	—
ORCL	ORCL261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	-44.74%	0.12	0.04	0.10	—
ORCL	ORCL261120P00075000	Put	2026-11-20	44	1.4	0.12	75.00	-48.19%	0.10	0.03	0.08	—
ORCL	ORCL261120P00070000	Put	2026-11-20	44	1.4	0.12	70.00	-51.65%	0.12	0.05	0.06	—
ORCL	ORCL261120P00065000	Put	2026-11-20	44	1.4	0.12	65.00	-55.10%	0.08	0.01	0.04	—
ORCL	ORCL261120P00060000	Put	2026-11-20	44	1.4	0.12	60.00	-58.55%	0.04	0.01	0.04	—
ORCL	ORCL261218C00510000	Call	2026-12-18	72	2.4	0.20	510.00	+252.28%	0.07	0.01	0.03	—
ORCL	ORCL261218C00500000	Call	2026-12-18	72	2.4	0.20	500.00	+245.38%	0.10	0.03	0.09	—
ORCL	ORCL261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	+238.47%	0.09	0.01	0.09	—
ORCL	ORCL261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	+231.56%	0.15	0.03	0.07	—
ORCL	ORCL261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	+224.65%	0.11	0.01	0.06	—
ORCL	ORCL261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	+217.75%	0.21	0.00	0.12	—
ORCL	ORCL261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	+210.84%	0.12	0.01	0.06	—
ORCL	ORCL261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	+203.93%	0.13	0.06	0.06	—
ORCL	ORCL261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	+197.02%	0.27	0.01	0.14	—
ORCL	ORCL261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	+190.12%	0.13	0.04	0.06	—
ORCL	ORCL261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	+183.21%	0.15	0.03	0.05	—
ORCL	ORCL261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	+176.30%	0.18	0.06	0.11	—
ORCL	ORCL261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	+169.39%	0.23	0.05	0.14	—
ORCL	ORCL261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	+162.49%	0.22	0.03	0.09	—
ORCL	ORCL261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	+155.58%	0.22	0.01	0.20	—
ORCL	ORCL261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	+148.67%	0.14	0.06	0.16	—
ORCL	ORCL261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	+141.76%	0.21	0.08	0.12	—
ORCL	ORCL261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	+134.86%	0.19	0.08	0.13	—
ORCL	ORCL261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	+127.95%	0.26	0.09	0.19	—
ORCL	ORCL261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	+121.04%	0.27	0.07	0.15	—
ORCL	ORCL261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	+114.13%	0.30	0.22	0.25	—
ORCL	ORCL261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	+107.23%	0.31	0.27	0.27	—
ORCL	ORCL261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	+100.32%	0.46	0.11	0.30	—
ORCL	ORCL261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	+93.41%	0.52	0.28	0.33	—
ORCL	ORCL261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	+86.50%	0.48	0.42	0.45	—
ORCL	ORCL261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	+79.60%	0.60	0.43	0.58	—
ORCL	ORCL261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	+72.69%	0.74	0.58	0.67	—
ORCL	ORCL261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	+65.78%	0.90	0.78	0.85	—
ORCL	ORCL261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	+58.87%	1.15	1.09	1.15	—
ORCL	ORCL261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	+51.97%	1.52	1.40	1.46	—
ORCL	ORCL261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	+45.06%	2.21	1.90	2.06	—
ORCL	ORCL261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	+38.15%	2.68	2.46	2.68	—
ORCL	ORCL261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	+34.70%	3.17	3.01	3.10	—
ORCL	ORCL261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	+31.24%	3.77	3.53	3.65	—
ORCL	ORCL261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	+27.79%	4.38	4.13	4.35	—
ORCL	ORCL261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	+24.34%	5.10	5.03	5.03	—
ORCL	ORCL261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	+20.88%	6.10	5.68	6.00	—
ORCL	ORCL261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	+17.43%	6.84	6.80	6.82	—
ORCL	ORCL261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	+13.97%	8.22	7.78	8.10	—
ORCL	ORCL261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	+10.52%	9.30	9.23	9.30	—
ORCL	ORCL261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	+7.07%	11.17	10.87	10.95	—
ORCL	ORCL261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	+3.61%	12.82	12.43	12.80	—
ORCL	ORCL261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	+0.16%	14.94	14.40	14.93	—
ORCL	ORCL261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-3.29%	17.29	17.15	17.39	—
ORCL	ORCL261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-6.75%	20.14	19.51	20.06	—
ORCL	ORCL261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-10.20%	23.27	22.58	24.30	—
ORCL	ORCL261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-13.66%	27.05	24.96	26.10	—
ORCL	ORCL261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-17.11%	31.54	28.48	30.78	—
ORCL	ORCL261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-20.56%	34.29	32.74	33.65	—
ORCL	ORCL261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-24.02%	39.35	36.97	38.78	—
ORCL	ORCL261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-27.47%	42.69	41.43	42.00	—
ORCL	ORCL261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-30.92%	47.87	46.26	47.58	—
ORCL	ORCL261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-34.38%	52.27	49.33	53.09	—
ORCL	ORCL261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-37.83%	57.82	54.70	52.58	—
ORCL	ORCL261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-41.29%	62.47	59.85	54.70	—
ORCL	ORCL261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-44.74%	66.39	65.90	58.00	—
ORCL	ORCL261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-48.19%	72.57	68.93	71.26	—
ORCL	ORCL261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-51.65%	75.47	75.06	73.67	—
ORCL	ORCL261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-55.10%	82.82	80.11	88.00	—
ORCL	ORCL261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-58.55%	87.06	84.68	84.42	—
ORCL	ORCL261218P00510000	Put	2026-12-18	72	2.4	0.20	510.00	+252.28%	367.66	364.61	279.03	—
ORCL	ORCL261218P00500000	Put	2026-12-18	72	2.4	0.20	500.00	+245.38%	359.52	356.97	266.46	—
ORCL	ORCL261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	+238.47%	349.15	345.21	353.28	—
ORCL	ORCL261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	+231.56%	339.37	331.81	208.25	—
ORCL	ORCL261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	+224.65%	327.50	321.49	232.46	—
ORCL	ORCL261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	+217.75%	319.57	317.32	286.72	—
ORCL	ORCL261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	+210.84%	309.58	307.38	240.02	—
ORCL	ORCL261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	+203.93%	298.60	296.10	212.80	—
ORCL	ORCL261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	+197.02%	291.25	288.95	203.40	—
ORCL	ORCL261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	+190.12%	280.91	270.86	243.35	—
ORCL	ORCL261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	+183.21%	267.93	265.69	236.15	—
ORCL	ORCL261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	+176.30%	261.78	258.68	230.30	—
ORCL	ORCL261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	+169.39%	249.52	248.24	255.73	—
ORCL	ORCL261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	+162.49%	237.84	229.16	228.78	—
ORCL	ORCL261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	+155.58%	228.30	220.15	218.21	—
ORCL	ORCL261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	+148.67%	215.30	212.04	201.47	—
ORCL	ORCL261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	+141.76%	207.51	203.99	198.63	—
ORCL	ORCL261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	+134.86%	198.98	196.83	161.20	—
ORCL	ORCL261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	+127.95%	185.32	180.25	204.47	—
ORCL	ORCL261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	+121.04%	177.58	170.84	194.65	—
ORCL	ORCL261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	+114.13%	163.63	161.96	171.70	—
ORCL	ORCL261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	+107.23%	158.38	156.68	169.94	—
ORCL	ORCL261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	+100.32%	146.07	144.28	136.80	—
ORCL	ORCL261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	+93.41%	137.47	135.42	133.05	—
ORCL	ORCL261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	+86.50%	126.99	123.15	127.70	—
ORCL	ORCL261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	+79.60%	114.06	111.96	120.33	—
ORCL	ORCL261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	+72.69%	105.71	104.98	104.50	—
ORCL	ORCL261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	+65.78%	97.05	94.19	98.25	—
ORCL	ORCL261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	+58.87%	87.05	82.49	97.32	—
ORCL	ORCL261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	+51.97%	77.35	75.57	75.77	—
ORCL	ORCL261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	+45.06%	66.44	65.05	65.91	—
ORCL	ORCL261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	+38.15%	57.22	56.93	56.16	—
ORCL	ORCL261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	+34.70%	54.06	51.25	51.24	—
ORCL	ORCL261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	+31.24%	49.93	47.24	46.65	—
ORCL	ORCL261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	+27.79%	44.97	43.08	42.58	—
ORCL	ORCL261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	+24.34%	40.45	38.01	38.82	—
ORCL	ORCL261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	+20.88%	35.79	35.24	34.92	—
ORCL	ORCL261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	+17.43%	31.92	30.49	29.90	—
ORCL	ORCL261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	+13.97%	28.15	26.91	26.20	—
ORCL	ORCL261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	+10.52%	24.22	22.28	23.36	—
ORCL	ORCL261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	+7.07%	20.71	19.57	19.71	—
ORCL	ORCL261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	+3.61%	17.33	16.75	16.75	—
ORCL	ORCL261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	+0.16%	14.52	13.82	14.00	—
ORCL	ORCL261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-3.29%	11.64	11.02	11.64	—
ORCL	ORCL261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-6.75%	9.50	9.00	9.20	—
ORCL	ORCL261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-10.20%	7.27	6.93	7.30	—
ORCL	ORCL261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-13.66%	5.63	5.40	5.60	—
ORCL	ORCL261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-17.11%	4.28	4.03	4.20	—
ORCL	ORCL261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-20.56%	3.22	2.96	3.04	—
ORCL	ORCL261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-24.02%	2.24	2.20	2.17	—
ORCL	ORCL261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-27.47%	1.59	1.51	1.53	—
ORCL	ORCL261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-30.92%	1.12	1.01	1.07	—
ORCL	ORCL261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-34.38%	0.89	0.72	0.72	—
ORCL	ORCL261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-37.83%	0.60	0.43	0.48	—
ORCL	ORCL261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-41.29%	0.52	0.30	0.32	—
ORCL	ORCL261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-44.74%	0.55	0.19	0.41	—
ORCL	ORCL261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-48.19%	0.28	0.20	0.18	—
ORCL	ORCL261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-51.65%	0.14	0.10	0.15	—
ORCL	ORCL261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-55.10%	0.12	0.07	0.12	—
ORCL	ORCL261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-58.55%	0.08	0.03	0.07	—
ORCL	ORCL270115C00510000	Call	2027-01-15	100	3.3	0.27	510.00	+252.28%	0.09	0.06	0.07	—
ORCL	ORCL270115C00500000	Call	2027-01-15	100	3.3	0.27	500.00	+245.38%	0.12	0.03	0.05	—
ORCL	ORCL270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	+238.47%	0.25	0.04	0.07	—
ORCL	ORCL270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	+231.56%	0.15	0.01	0.07	—
ORCL	ORCL270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	+224.65%	0.16	0.06	0.09	—
ORCL	ORCL270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	+217.75%	0.19	0.03	0.13	—
ORCL	ORCL270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	+210.84%	0.16	0.01	0.09	—
ORCL	ORCL270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	+203.93%	0.14	0.03	0.16	—
ORCL	ORCL270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	+197.02%	0.15	0.05	0.07	—
ORCL	ORCL270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	+190.12%	0.18	0.01	0.08	—
ORCL	ORCL270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	+183.21%	0.19	0.07	0.17	—
ORCL	ORCL270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	+176.30%	0.15	0.12	0.12	—
ORCL	ORCL270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	+169.39%	0.20	0.05	0.13	—
ORCL	ORCL270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	+162.49%	0.22	0.12	0.15	—
ORCL	ORCL270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	+155.58%	0.42	0.01	0.12	—
ORCL	ORCL270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	+148.67%	0.26	0.01	0.17	—
ORCL	ORCL270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	+141.76%	0.26	0.01	0.19	—
ORCL	ORCL270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	+134.86%	0.33	0.15	0.28	—
ORCL	ORCL270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	+127.95%	0.39	0.16	0.25	—
ORCL	ORCL270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	+121.04%	0.38	0.22	0.28	—
ORCL	ORCL270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	+114.13%	0.47	0.31	0.33	—
ORCL	ORCL270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	+107.23%	0.41	0.37	0.41	—
ORCL	ORCL270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	+100.32%	0.49	0.42	0.49	—
ORCL	ORCL270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	+93.41%	0.62	0.37	0.61	—
ORCL	ORCL270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	+86.50%	0.73	0.55	0.73	—
ORCL	ORCL270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	+79.60%	1.05	0.87	0.89	—
ORCL	ORCL270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	+72.69%	1.16	1.05	1.10	—
ORCL	ORCL270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	+65.78%	1.67	1.31	1.42	—
ORCL	ORCL270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	+58.87%	1.83	1.63	1.75	—
ORCL	ORCL270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	+51.97%	2.27	2.23	2.25	—
ORCL	ORCL270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	+45.06%	3.13	2.79	2.92	—
ORCL	ORCL270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	+38.15%	3.83	3.70	3.80	—
ORCL	ORCL270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	+34.70%	4.46	4.30	4.60	—
ORCL	ORCL270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	+31.24%	5.18	4.75	5.20	—
ORCL	ORCL270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	+27.79%	5.97	5.62	5.95	—
ORCL	ORCL270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	+24.34%	6.72	6.41	6.55	—
ORCL	ORCL270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	+20.88%	7.67	7.23	7.75	—
ORCL	ORCL270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	+17.43%	8.82	8.51	8.75	—
ORCL	ORCL270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	+13.97%	9.96	9.76	9.85	—
ORCL	ORCL270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	+10.52%	11.33	11.30	11.30	—
ORCL	ORCL270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	+7.07%	13.41	12.70	12.96	—
ORCL	ORCL270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	+3.61%	15.17	14.83	14.83	—
ORCL	ORCL270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	+0.16%	16.98	16.69	16.80	—
ORCL	ORCL270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-3.29%	19.85	19.08	19.23	—
ORCL	ORCL270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-6.75%	22.32	21.50	21.95	—
ORCL	ORCL270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-10.20%	25.07	24.44	24.50	—
ORCL	ORCL270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-13.66%	28.54	27.52	28.75	—
ORCL	ORCL270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-17.11%	31.66	31.24	31.45	—
ORCL	ORCL270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-20.56%	36.36	34.67	35.10	—
ORCL	ORCL270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-24.02%	38.83	38.39	40.00	—
ORCL	ORCL270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-27.47%	44.24	42.77	43.00	—
ORCL	ORCL270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-30.92%	49.59	47.04	48.95	—
ORCL	ORCL270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-34.38%	54.32	51.09	49.69	—
ORCL	ORCL270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-37.83%	58.51	54.93	50.29	—
ORCL	ORCL270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-41.29%	61.98	59.93	54.15	—
ORCL	ORCL270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-44.74%	68.57	66.11	64.55	—
ORCL	ORCL270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-48.19%	72.43	68.93	67.04	—
ORCL	ORCL270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-51.65%	75.99	73.90	74.75	—
ORCL	ORCL270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-55.10%	83.29	80.39	91.73	—
ORCL	ORCL270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-58.55%	87.79	84.43	83.57	—
ORCL	ORCL270115P00510000	Put	2027-01-15	100	3.3	0.27	510.00	+252.28%	373.95	366.92	366.00	—
ORCL	ORCL270115P00500000	Put	2027-01-15	100	3.3	0.27	500.00	+245.38%	358.74	355.38	350.77	—
ORCL	ORCL270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	+238.47%	343.70	336.80	348.44	—
ORCL	ORCL270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	+231.56%	341.11	329.83	261.82	—
ORCL	ORCL270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	+224.65%	332.95	329.60	235.15	—
ORCL	ORCL270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	+217.75%	320.99	312.09	316.13	—
ORCL	ORCL270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	+210.84%	310.52	300.17	223.57	—
ORCL	ORCL270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	+203.93%	301.05	297.90	232.40	—
ORCL	ORCL270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	+197.02%	289.30	278.87	290.69	—
ORCL	ORCL270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	+190.12%	280.04	276.59	186.92	—
ORCL	ORCL270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	+183.21%	266.46	264.77	248.94	—
ORCL	ORCL270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	+176.30%	256.47	250.78	254.34	—
ORCL	ORCL270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	+169.39%	243.55	242.96	164.83	—
ORCL	ORCL270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	+162.49%	241.17	231.83	150.30	—
ORCL	ORCL270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	+155.58%	226.58	223.19	140.70	—
ORCL	ORCL270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	+148.67%	221.19	210.67	220.48	—
ORCL	ORCL270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	+141.76%	209.36	202.52	200.81	—
ORCL	ORCL270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	+134.86%	197.48	194.63	191.15	—
ORCL	ORCL270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	+127.95%	189.00	186.92	178.45	—
ORCL	ORCL270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	+121.04%	176.82	176.04	175.05	—
ORCL	ORCL270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	+114.13%	167.79	165.24	170.50	—
ORCL	ORCL270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	+107.23%	158.47	155.72	158.50	—
ORCL	ORCL270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	+100.32%	145.13	140.71	148.38	—
ORCL	ORCL270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	+93.41%	138.33	135.93	131.78	—
ORCL	ORCL270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	+86.50%	127.08	121.51	129.41	—
ORCL	ORCL270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	+79.60%	118.54	115.79	122.70	—
ORCL	ORCL270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	+72.69%	106.87	102.80	106.75	—
ORCL	ORCL270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	+65.78%	97.83	92.63	98.04	—
ORCL	ORCL270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	+58.87%	87.42	82.79	88.55	—
ORCL	ORCL270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	+51.97%	75.90	75.42	76.06	—
ORCL	ORCL270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	+45.06%	68.72	67.27	66.68	—
ORCL	ORCL270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	+38.15%	59.47	57.36	56.65	—
ORCL	ORCL270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	+34.70%	53.26	52.15	52.90	—
ORCL	ORCL270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	+31.24%	49.59	48.67	48.00	—
ORCL	ORCL270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	+27.79%	45.55	44.83	47.40	—
ORCL	ORCL270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	+24.34%	41.69	39.65	40.62	—
ORCL	ORCL270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	+20.88%	36.65	36.00	37.00	—
ORCL	ORCL270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	+17.43%	32.84	32.05	32.45	—
ORCL	ORCL270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	+13.97%	29.59	27.88	28.75	—
ORCL	ORCL270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	+10.52%	26.04	24.62	25.15	—
ORCL	ORCL270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	+7.07%	22.12	20.86	22.06	—
ORCL	ORCL270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	+3.61%	18.96	18.45	18.76	—
ORCL	ORCL270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	+0.16%	16.12	15.89	16.12	—
ORCL	ORCL270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-3.29%	13.76	12.95	13.05	—
ORCL	ORCL270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-6.75%	11.11	10.69	10.83	—
ORCL	ORCL270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-10.20%	8.91	8.78	8.91	—
ORCL	ORCL270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-13.66%	7.33	6.99	7.05	—
ORCL	ORCL270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-17.11%	5.58	5.34	5.55	—
ORCL	ORCL270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-20.56%	4.37	4.18	4.20	—
ORCL	ORCL270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-24.02%	3.24	3.03	3.20	—
ORCL	ORCL270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-27.47%	2.47	2.29	2.31	—
ORCL	ORCL270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-30.92%	1.91	1.62	1.67	—
ORCL	ORCL270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-34.38%	1.21	1.17	1.20	—
ORCL	ORCL270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-37.83%	0.86	0.74	0.82	—
ORCL	ORCL270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-41.29%	0.83	0.46	0.56	—
ORCL	ORCL270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-44.74%	0.43	0.40	0.44	—
ORCL	ORCL270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-48.19%	0.42	0.27	0.31	—
ORCL	ORCL270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-51.65%	0.42	0.14	0.28	—
ORCL	ORCL270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-55.10%	0.26	0.12	0.19	—
ORCL	ORCL270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-58.55%	0.14	0.08	0.15	—
ORCL	ORCL270219C00220000	Call	2027-02-19	135	4.4	0.37	220.00	+51.97%	3.53	3.21	3.37	—
ORCL	ORCL270219C00210000	Call	2027-02-19	135	4.4	0.37	210.00	+45.06%	4.55	4.12	4.60	—
ORCL	ORCL270219C00200000	Call	2027-02-19	135	4.4	0.37	200.00	+38.15%	5.55	5.13	5.39	—
ORCL	ORCL270219C00195000	Call	2027-02-19	135	4.4	0.37	195.00	+34.70%	6.32	5.89	5.88	—
ORCL	ORCL270219C00190000	Call	2027-02-19	135	4.4	0.37	190.00	+31.24%	7.02	6.57	6.80	—
ORCL	ORCL270219C00185000	Call	2027-02-19	135	4.4	0.37	185.00	+27.79%	7.91	7.42	7.96	—
ORCL	ORCL270219C00180000	Call	2027-02-19	135	4.4	0.37	180.00	+24.34%	8.76	8.17	8.78	—
ORCL	ORCL270219C00175000	Call	2027-02-19	135	4.4	0.37	175.00	+20.88%	9.79	9.49	9.75	—
ORCL	ORCL270219C00170000	Call	2027-02-19	135	4.4	0.37	170.00	+17.43%	11.67	10.72	10.85	—
ORCL	ORCL270219C00165000	Call	2027-02-19	135	4.4	0.37	165.00	+13.97%	12.86	12.01	13.00	—
ORCL	ORCL270219C00160000	Call	2027-02-19	135	4.4	0.37	160.00	+10.52%	14.45	13.06	14.05	—
ORCL	ORCL270219C00155000	Call	2027-02-19	135	4.4	0.37	155.00	+7.07%	15.50	14.73	16.20	—
ORCL	ORCL270219C00150000	Call	2027-02-19	135	4.4	0.37	150.00	+3.61%	17.40	16.98	17.98	—
ORCL	ORCL270219C00145000	Call	2027-02-19	135	4.4	0.37	145.00	+0.16%	19.77	19.08	19.45	—
ORCL	ORCL270219C00140000	Call	2027-02-19	135	4.4	0.37	140.00	-3.29%	22.29	20.37	22.50	—
ORCL	ORCL270219C00135000	Call	2027-02-19	135	4.4	0.37	135.00	-6.75%	24.59	23.43	24.96	—
ORCL	ORCL270219C00130000	Call	2027-02-19	135	4.4	0.37	130.00	-10.20%	27.03	26.39	27.70	—
ORCL	ORCL270219C00125000	Call	2027-02-19	135	4.4	0.37	125.00	-13.66%	31.21	29.70	30.93	—
ORCL	ORCL270219C00120000	Call	2027-02-19	135	4.4	0.37	120.00	-17.11%	33.76	32.03	33.45	—
ORCL	ORCL270219C00115000	Call	2027-02-19	135	4.4	0.37	115.00	-20.56%	37.10	36.42	38.00	—
ORCL	ORCL270219C00110000	Call	2027-02-19	135	4.4	0.37	110.00	-24.02%	40.21	39.02	34.75	—
ORCL	ORCL270219C00105000	Call	2027-02-19	135	4.4	0.37	105.00	-27.47%	44.74	44.10	37.55	—
ORCL	ORCL270219C00100000	Call	2027-02-19	135	4.4	0.37	100.00	-30.92%	48.83	48.45	45.80	—
ORCL	ORCL270219C00095000	Call	2027-02-19	135	4.4	0.37	95.00	-34.38%	54.49	51.15	—	—
ORCL	ORCL270219C00090000	Call	2027-02-19	135	4.4	0.37	90.00	-37.83%	58.83	55.74	—	—
ORCL	ORCL270219C00085000	Call	2027-02-19	135	4.4	0.37	85.00	-41.29%	64.11	59.68	—	—
ORCL	ORCL270219C00080000	Call	2027-02-19	135	4.4	0.37	80.00	-44.74%	68.74	65.09	—	—
ORCL	ORCL270219C00075000	Call	2027-02-19	135	4.4	0.37	75.00	-48.19%	73.46	69.01	—	—
ORCL	ORCL270219P00220000	Put	2027-02-19	135	4.4	0.37	220.00	+51.97%	79.15	77.57	76.40	—
ORCL	ORCL270219P00210000	Put	2027-02-19	135	4.4	0.37	210.00	+45.06%	69.08	67.63	69.26	—
ORCL	ORCL270219P00200000	Put	2027-02-19	135	4.4	0.37	200.00	+38.15%	59.88	58.65	58.06	—
ORCL	ORCL270219P00195000	Put	2027-02-19	135	4.4	0.37	195.00	+34.70%	56.07	52.55	60.89	—
ORCL	ORCL270219P00190000	Put	2027-02-19	135	4.4	0.37	190.00	+31.24%	51.20	49.78	59.73	—
ORCL	ORCL270219P00185000	Put	2027-02-19	135	4.4	0.37	185.00	+27.79%	46.82	45.24	47.52	—
ORCL	ORCL270219P00180000	Put	2027-02-19	135	4.4	0.37	180.00	+24.34%	43.03	41.42	47.50	—
ORCL	ORCL270219P00175000	Put	2027-02-19	135	4.4	0.37	175.00	+20.88%	38.36	36.82	—	—
ORCL	ORCL270219P00170000	Put	2027-02-19	135	4.4	0.37	170.00	+17.43%	35.41	33.31	35.65	—
ORCL	ORCL270219P00165000	Put	2027-02-19	135	4.4	0.37	165.00	+13.97%	31.99	30.48	35.61	—
ORCL	ORCL270219P00160000	Put	2027-02-19	135	4.4	0.37	160.00	+10.52%	27.81	26.67	27.28	—
ORCL	ORCL270219P00155000	Put	2027-02-19	135	4.4	0.37	155.00	+7.07%	24.97	23.71	24.15	—
ORCL	ORCL270219P00150000	Put	2027-02-19	135	4.4	0.37	150.00	+3.61%	21.67	20.62	20.45	—
ORCL	ORCL270219P00145000	Put	2027-02-19	135	4.4	0.37	145.00	+0.16%	18.72	16.88	17.82	—
ORCL	ORCL270219P00140000	Put	2027-02-19	135	4.4	0.37	140.00	-3.29%	15.32	14.72	15.10	—
ORCL	ORCL270219P00135000	Put	2027-02-19	135	4.4	0.37	135.00	-6.75%	13.25	12.31	12.61	—
ORCL	ORCL270219P00130000	Put	2027-02-19	135	4.4	0.37	130.00	-10.20%	10.91	10.19	10.27	—
ORCL	ORCL270219P00125000	Put	2027-02-19	135	4.4	0.37	125.00	-13.66%	8.89	8.42	8.50	—
ORCL	ORCL270219P00120000	Put	2027-02-19	135	4.4	0.37	120.00	-17.11%	7.32	6.92	6.80	—
ORCL	ORCL270219P00115000	Put	2027-02-19	135	4.4	0.37	115.00	-20.56%	5.77	5.48	5.50	—
ORCL	ORCL270219P00110000	Put	2027-02-19	135	4.4	0.37	110.00	-24.02%	4.53	4.08	4.16	—
ORCL	ORCL270219P00105000	Put	2027-02-19	135	4.4	0.37	105.00	-27.47%	3.62	2.99	3.30	—
ORCL	ORCL270219P00100000	Put	2027-02-19	135	4.4	0.37	100.00	-30.92%	2.57	2.44	2.50	—
ORCL	ORCL270219P00095000	Put	2027-02-19	135	4.4	0.37	95.00	-34.38%	2.08	1.77	1.83	—
ORCL	ORCL270219P00090000	Put	2027-02-19	135	4.4	0.37	90.00	-37.83%	1.35	1.27	1.67	—
ORCL	ORCL270219P00085000	Put	2027-02-19	135	4.4	0.37	85.00	-41.29%	1.01	0.92	1.57	—
ORCL	ORCL270219P00080000	Put	2027-02-19	135	4.4	0.37	80.00	-44.74%	0.91	0.54	0.67	—
ORCL	ORCL270219P00075000	Put	2027-02-19	135	4.4	0.37	75.00	-48.19%	0.71	0.44	0.48	—
ORCL	ORCL270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	+155.58%	0.74	0.43	0.61	—
ORCL	ORCL270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	+148.67%	0.82	0.66	0.80	—
ORCL	ORCL270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	+141.76%	0.93	0.68	0.78	—
ORCL	ORCL270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	+134.86%	0.99	0.81	0.76	—
ORCL	ORCL270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	+127.95%	1.01	0.82	0.93	—
ORCL	ORCL270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	+121.04%	1.37	0.88	1.09	—
ORCL	ORCL270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	+114.13%	1.51	1.25	1.27	—
ORCL	ORCL270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	+107.23%	1.71	1.42	1.46	—
ORCL	ORCL270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	+100.32%	1.75	1.44	1.62	—
ORCL	ORCL270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	+93.41%	2.01	1.83	1.85	—
ORCL	ORCL270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	+86.50%	2.30	2.03	2.27	—
ORCL	ORCL270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	+79.60%	2.68	2.40	2.67	—
ORCL	ORCL270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	+72.69%	3.14	2.96	3.07	—
ORCL	ORCL270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	+65.78%	3.73	3.53	3.80	—
ORCL	ORCL270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	+58.87%	4.51	4.28	4.45	—
ORCL	ORCL270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	+51.97%	5.26	5.03	5.21	—
ORCL	ORCL270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	+45.06%	6.55	6.12	6.44	—
ORCL	ORCL270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	+38.15%	7.77	7.29	7.50	—
ORCL	ORCL270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	+34.70%	8.52	8.09	8.38	—
ORCL	ORCL270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	+31.24%	9.57	8.85	9.39	—
ORCL	ORCL270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	+27.79%	10.36	9.89	10.10	—
ORCL	ORCL270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	+24.34%	11.31	11.08	11.50	—
ORCL	ORCL270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	+20.88%	12.83	12.25	12.68	—
ORCL	ORCL270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	+17.43%	13.89	13.53	14.21	—
ORCL	ORCL270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	+13.97%	14.72	14.45	14.72	—
ORCL	ORCL270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	+10.52%	16.58	16.22	16.57	—
ORCL	ORCL270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	+7.07%	18.17	17.92	18.39	—
ORCL	ORCL270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	+3.61%	20.74	19.55	20.03	—
ORCL	ORCL270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	+0.16%	22.68	22.14	22.58	—
ORCL	ORCL270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-3.29%	24.77	23.67	24.62	—
ORCL	ORCL270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-6.75%	27.94	26.64	28.00	—
ORCL	ORCL270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-10.20%	29.77	28.65	30.40	—
ORCL	ORCL270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-13.66%	32.83	32.22	32.50	—
ORCL	ORCL270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-17.11%	36.07	35.24	35.92	—
ORCL	ORCL270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-20.56%	39.16	37.57	37.70	—
ORCL	ORCL270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-24.02%	43.68	41.53	35.75	—
ORCL	ORCL270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	-27.47%	47.14	44.51	45.15	—
ORCL	ORCL270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	-30.92%	51.58	48.52	50.68	—
ORCL	ORCL270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	-34.38%	55.57	54.37	52.60	—
ORCL	ORCL270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	-37.83%	60.59	57.61	58.00	—
ORCL	ORCL270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	-41.29%	64.32	61.33	56.20	—
ORCL	ORCL270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	-44.74%	69.03	67.74	55.55	—
ORCL	ORCL270319C00075000	Call	2027-03-19	163	5.4	0.45	75.00	-48.19%	73.61	71.44	72.50	—
ORCL	ORCL270319C00070000	Call	2027-03-19	163	5.4	0.45	70.00	-51.65%	79.06	75.44	65.50	—
ORCL	ORCL270319C00065000	Call	2027-03-19	163	5.4	0.45	65.00	-55.10%	83.71	79.88	72.45	—
ORCL	ORCL270319C00060000	Call	2027-03-19	163	5.4	0.45	60.00	-58.55%	87.88	86.11	79.48	—
ORCL	ORCL270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	+155.58%	229.15	227.91	—	—
ORCL	ORCL270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	+148.67%	214.97	212.92	—	—
ORCL	ORCL270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	+141.76%	209.92	206.21	221.94	—
ORCL	ORCL270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	+134.86%	200.28	195.06	190.65	—
ORCL	ORCL270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	+127.95%	189.79	186.64	185.00	—
ORCL	ORCL270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	+121.04%	177.11	173.45	185.78	—
ORCL	ORCL270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	+114.13%	166.33	161.84	161.25	—
ORCL	ORCL270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	+107.23%	159.29	156.59	155.15	—
ORCL	ORCL270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	+100.32%	147.98	146.30	133.85	—
ORCL	ORCL270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	+93.41%	134.60	131.57	136.90	—
ORCL	ORCL270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	+86.50%	127.98	122.06	127.00	—
ORCL	ORCL270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	+79.60%	118.02	115.72	116.24	—
ORCL	ORCL270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	+72.69%	108.45	104.34	107.60	—
ORCL	ORCL270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	+65.78%	98.17	93.51	95.71	—
ORCL	ORCL270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	+58.87%	89.33	86.45	93.60	—
ORCL	ORCL270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	+51.97%	77.96	76.89	77.45	—
ORCL	ORCL270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	+45.06%	69.99	68.99	68.98	—
ORCL	ORCL270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	+38.15%	62.32	58.77	60.15	—
ORCL	ORCL270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	+34.70%	57.97	54.91	63.24	—
ORCL	ORCL270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	+31.24%	52.83	50.19	57.45	—
ORCL	ORCL270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	+27.79%	47.92	47.02	50.43	—
ORCL	ORCL270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	+24.34%	45.28	43.73	44.78	—
ORCL	ORCL270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	+20.88%	40.84	38.99	39.88	—
ORCL	ORCL270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	+17.43%	37.36	35.10	37.43	—
ORCL	ORCL270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	+13.97%	33.46	31.90	32.65	—
ORCL	ORCL270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	+10.52%	30.02	29.50	28.77	—
ORCL	ORCL270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	+7.07%	26.06	26.00	26.18	—
ORCL	ORCL270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	+3.61%	23.60	22.54	23.03	—
ORCL	ORCL270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	+0.16%	20.99	20.69	20.69	—
ORCL	ORCL270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-3.29%	17.67	17.22	17.50	—
ORCL	ORCL270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-6.75%	15.58	14.59	14.90	—
ORCL	ORCL270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-10.20%	13.62	12.26	12.78	—
ORCL	ORCL270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-13.66%	11.29	10.39	10.90	—
ORCL	ORCL270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-17.11%	9.34	8.85	8.91	—
ORCL	ORCL270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-20.56%	7.84	7.23	7.35	—
ORCL	ORCL270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-24.02%	5.98	5.88	5.94	—
ORCL	ORCL270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	-27.47%	4.90	4.62	4.59	—
ORCL	ORCL270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	-30.92%	3.88	3.59	3.60	—
ORCL	ORCL270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	-34.38%	2.91	2.69	2.83	—
ORCL	ORCL270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	-37.83%	2.34	1.86	2.13	—
ORCL	ORCL270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	-41.29%	1.87	1.46	1.61	—
ORCL	ORCL270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	-44.74%	1.21	0.91	1.18	—
ORCL	ORCL270319P00075000	Put	2027-03-19	163	5.4	0.45	75.00	-48.19%	0.86	0.74	0.84	—
ORCL	ORCL270319P00070000	Put	2027-03-19	163	5.4	0.45	70.00	-51.65%	0.63	0.60	0.60	—
ORCL	ORCL270319P00065000	Put	2027-03-19	163	5.4	0.45	65.00	-55.10%	0.52	0.43	0.44	—
ORCL	ORCL270319P00060000	Put	2027-03-19	163	5.4	0.45	60.00	-58.55%	0.34	0.32	0.34	—
ORCL	ORCL270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	+51.97%	6.42	5.93	6.40	—
ORCL	ORCL270416C00210000	Call	2027-04-16	191	6.3	0.52	210.00	+45.06%	7.74	7.10	7.49	—
ORCL	ORCL270416C00200000	Call	2027-04-16	191	6.3	0.52	200.00	+38.15%	8.98	8.60	9.08	—
ORCL	ORCL270416C00195000	Call	2027-04-16	191	6.3	0.52	195.00	+34.70%	10.03	9.31	9.57	—
ORCL	ORCL270416C00190000	Call	2027-04-16	191	6.3	0.52	190.00	+31.24%	11.01	10.20	10.70	—
ORCL	ORCL270416C00185000	Call	2027-04-16	191	6.3	0.52	185.00	+27.79%	11.92	11.00	11.80	—
ORCL	ORCL270416C00180000	Call	2027-04-16	191	6.3	0.52	180.00	+24.34%	12.98	12.02	13.00	—
ORCL	ORCL270416C00175000	Call	2027-04-16	191	6.3	0.52	175.00	+20.88%	13.92	13.42	13.85	—
ORCL	ORCL270416C00170000	Call	2027-04-16	191	6.3	0.52	170.00	+17.43%	15.33	14.62	15.50	—
ORCL	ORCL270416C00165000	Call	2027-04-16	191	6.3	0.52	165.00	+13.97%	17.42	15.90	17.20	—
ORCL	ORCL270416C00160000	Call	2027-04-16	191	6.3	0.52	160.00	+10.52%	19.20	17.22	18.80	—
ORCL	ORCL270416C00155000	Call	2027-04-16	191	6.3	0.52	155.00	+7.07%	20.38	19.20	20.25	—
ORCL	ORCL270416C00150000	Call	2027-04-16	191	6.3	0.52	150.00	+3.61%	22.40	20.88	22.24	—
ORCL	ORCL270416C00145000	Call	2027-04-16	191	6.3	0.52	145.00	+0.16%	24.73	23.21	23.83	—
ORCL	ORCL270416C00140000	Call	2027-04-16	191	6.3	0.52	140.00	-3.29%	26.46	25.60	25.90	—
ORCL	ORCL270416C00135000	Call	2027-04-16	191	6.3	0.52	135.00	-6.75%	29.25	27.33	29.15	—
ORCL	ORCL270416C00130000	Call	2027-04-16	191	6.3	0.52	130.00	-10.20%	31.31	31.10	31.84	—
ORCL	ORCL270416C00125000	Call	2027-04-16	191	6.3	0.52	125.00	-13.66%	33.69	32.98	33.69	—
ORCL	ORCL270416C00120000	Call	2027-04-16	191	6.3	0.52	120.00	-17.11%	38.08	35.33	34.95	—
ORCL	ORCL270416C00115000	Call	2027-04-16	191	6.3	0.52	115.00	-20.56%	40.05	39.75	39.80	—
ORCL	ORCL270416C00110000	Call	2027-04-16	191	6.3	0.52	110.00	-24.02%	43.29	41.10	41.25	—
ORCL	ORCL270416C00105000	Call	2027-04-16	191	6.3	0.52	105.00	-27.47%	46.80	46.51	38.35	—
ORCL	ORCL270416C00100000	Call	2027-04-16	191	6.3	0.52	100.00	-30.92%	50.66	49.38	49.44	—
ORCL	ORCL270416C00095000	Call	2027-04-16	191	6.3	0.52	95.00	-34.38%	55.48	53.99	50.50	—
ORCL	ORCL270416C00090000	Call	2027-04-16	191	6.3	0.52	90.00	-37.83%	61.64	58.74	60.00	—
ORCL	ORCL270416C00085000	Call	2027-04-16	191	6.3	0.52	85.00	-41.29%	64.42	63.03	67.49	—
ORCL	ORCL270416C00080000	Call	2027-04-16	191	6.3	0.52	80.00	-44.74%	68.56	66.92	60.67	—
ORCL	ORCL270416C00075000	Call	2027-04-16	191	6.3	0.52	75.00	-48.19%	74.24	72.39	75.50	—
ORCL	ORCL270416C00070000	Call	2027-04-16	191	6.3	0.52	70.00	-51.65%	76.40	74.90	70.23	—
ORCL	ORCL270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	+51.97%	80.63	76.69	81.02	—
ORCL	ORCL270416P00210000	Put	2027-04-16	191	6.3	0.52	210.00	+45.06%	70.60	68.64	71.11	—
ORCL	ORCL270416P00200000	Put	2027-04-16	191	6.3	0.52	200.00	+38.15%	63.20	60.10	68.37	—
ORCL	ORCL270416P00195000	Put	2027-04-16	191	6.3	0.52	195.00	+34.70%	58.87	56.26	59.70	—
ORCL	ORCL270416P00190000	Put	2027-04-16	191	6.3	0.52	190.00	+31.24%	54.18	53.10	56.46	—
ORCL	ORCL270416P00185000	Put	2027-04-16	191	6.3	0.52	185.00	+27.79%	50.39	47.92	—	—
ORCL	ORCL270416P00180000	Put	2027-04-16	191	6.3	0.52	180.00	+24.34%	45.15	44.80	—	—
ORCL	ORCL270416P00175000	Put	2027-04-16	191	6.3	0.52	175.00	+20.88%	42.28	40.28	42.58	—
ORCL	ORCL270416P00170000	Put	2027-04-16	191	6.3	0.52	170.00	+17.43%	37.88	37.38	38.97	—
ORCL	ORCL270416P00165000	Put	2027-04-16	191	6.3	0.52	165.00	+13.97%	35.31	34.22	37.05	—
ORCL	ORCL270416P00160000	Put	2027-04-16	191	6.3	0.52	160.00	+10.52%	32.15	30.14	33.00	—
ORCL	ORCL270416P00155000	Put	2027-04-16	191	6.3	0.52	155.00	+7.07%	28.71	27.13	28.00	—
ORCL	ORCL270416P00150000	Put	2027-04-16	191	6.3	0.52	150.00	+3.61%	24.94	23.35	25.73	—
ORCL	ORCL270416P00145000	Put	2027-04-16	191	6.3	0.52	145.00	+0.16%	22.47	20.92	21.85	—
ORCL	ORCL270416P00140000	Put	2027-04-16	191	6.3	0.52	140.00	-3.29%	19.90	17.99	18.92	—
ORCL	ORCL270416P00135000	Put	2027-04-16	191	6.3	0.52	135.00	-6.75%	16.71	16.19	17.14	—
ORCL	ORCL270416P00130000	Put	2027-04-16	191	6.3	0.52	130.00	-10.20%	14.48	13.52	13.90	—
ORCL	ORCL270416P00125000	Put	2027-04-16	191	6.3	0.52	125.00	-13.66%	12.63	10.81	12.05	—
ORCL	ORCL270416P00120000	Put	2027-04-16	191	6.3	0.52	120.00	-17.11%	11.15	9.66	10.05	—
ORCL	ORCL270416P00115000	Put	2027-04-16	191	6.3	0.52	115.00	-20.56%	8.67	7.96	8.50	—
ORCL	ORCL270416P00110000	Put	2027-04-16	191	6.3	0.52	110.00	-24.02%	7.24	6.63	6.80	—
ORCL	ORCL270416P00105000	Put	2027-04-16	191	6.3	0.52	105.00	-27.47%	5.68	5.19	5.51	—
ORCL	ORCL270416P00100000	Put	2027-04-16	191	6.3	0.52	100.00	-30.92%	4.67	3.83	4.41	—
ORCL	ORCL270416P00095000	Put	2027-04-16	191	6.3	0.52	95.00	-34.38%	3.53	2.99	3.45	—
ORCL	ORCL270416P00090000	Put	2027-04-16	191	6.3	0.52	90.00	-37.83%	2.90	2.37	2.66	—
ORCL	ORCL270416P00085000	Put	2027-04-16	191	6.3	0.52	85.00	-41.29%	2.09	1.93	2.30	—
ORCL	ORCL270416P00080000	Put	2027-04-16	191	6.3	0.52	80.00	-44.74%	1.60	1.30	1.61	—
ORCL	ORCL270416P00075000	Put	2027-04-16	191	6.3	0.52	75.00	-48.19%	1.20	1.01	1.32	—
ORCL	ORCL270416P00070000	Put	2027-04-16	191	6.3	0.52	70.00	-51.65%	1.05	0.73	0.82	—
ORCL	ORCL270617C00510000	Call	2027-06-17	253	8.3	0.69	510.00	+252.28%	0.84	0.62	0.66	—
ORCL	ORCL270617C00500000	Call	2027-06-17	253	8.3	0.69	500.00	+245.38%	0.92	0.56	0.82	—
ORCL	ORCL270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	+238.47%	1.16	0.65	0.89	—
ORCL	ORCL270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	+231.56%	1.12	0.63	0.78	—
ORCL	ORCL270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	+224.65%	1.17	0.69	0.93	—
ORCL	ORCL270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	+217.75%	1.19	0.78	0.92	—
ORCL	ORCL270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	+210.84%	1.11	0.92	0.94	—
ORCL	ORCL270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	+203.93%	1.27	0.95	1.13	—
ORCL	ORCL270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	+197.02%	1.26	1.03	1.15	—
ORCL	ORCL270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	+190.12%	1.60	1.13	1.27	—
ORCL	ORCL270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	+183.21%	1.55	1.15	1.28	—
ORCL	ORCL270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	+176.30%	1.47	1.32	1.39	—
ORCL	ORCL270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	+169.39%	1.60	1.35	1.55	—
ORCL	ORCL270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	+162.49%	2.09	1.42	1.55	—
ORCL	ORCL270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	+155.58%	1.92	1.68	1.84	—
ORCL	ORCL270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	+148.67%	2.12	1.75	1.89	—
ORCL	ORCL270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	+141.76%	2.32	1.98	2.05	—
ORCL	ORCL270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	+134.86%	2.57	2.07	2.36	—
ORCL	ORCL270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	+127.95%	2.80	2.25	2.63	—
ORCL	ORCL270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	+121.04%	3.02	2.68	2.76	—
ORCL	ORCL270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	+114.13%	3.17	2.89	3.12	—
ORCL	ORCL270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	+107.23%	3.49	3.42	3.50	—
ORCL	ORCL270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	+100.32%	4.28	3.54	3.97	—
ORCL	ORCL270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	+93.41%	4.50	4.13	4.35	—
ORCL	ORCL270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	+86.50%	4.96	4.52	4.95	—
ORCL	ORCL270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	+79.60%	5.49	5.18	5.37	—
ORCL	ORCL270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	+72.69%	6.23	6.13	6.13	—
ORCL	ORCL270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	+65.78%	7.23	6.62	7.10	—
ORCL	ORCL270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	+58.87%	8.28	7.87	8.04	—
ORCL	ORCL270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	+51.97%	9.28	8.79	9.49	—
ORCL	ORCL270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	+45.06%	10.89	10.37	10.72	—
ORCL	ORCL270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	+38.15%	12.55	12.38	12.38	—
ORCL	ORCL270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	+34.70%	13.60	12.95	13.45	—
ORCL	ORCL270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	+31.24%	15.08	13.97	14.70	—
ORCL	ORCL270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	+27.79%	15.78	15.22	15.34	—
ORCL	ORCL270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	+24.34%	16.92	16.22	16.65	—
ORCL	ORCL270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	+20.88%	18.08	16.99	17.97	—
ORCL	ORCL270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	+17.43%	18.92	18.53	18.92	—
ORCL	ORCL270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	+13.97%	21.11	20.30	19.42	—
ORCL	ORCL270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	+10.52%	22.63	21.33	22.00	—
ORCL	ORCL270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	+7.07%	24.73	23.48	24.00	—
ORCL	ORCL270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	+3.61%	25.74	25.35	25.74	—
ORCL	ORCL270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	+0.16%	28.14	27.38	28.02	—
ORCL	ORCL270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-3.29%	30.64	30.02	30.65	—
ORCL	ORCL270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-6.75%	33.52	31.88	32.31	—
ORCL	ORCL270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-10.20%	35.24	33.74	35.25	—
ORCL	ORCL270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-13.66%	37.83	36.58	35.30	—
ORCL	ORCL270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-17.11%	40.76	38.83	40.73	—
ORCL	ORCL270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-20.56%	43.06	42.77	43.62	—
ORCL	ORCL270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-24.02%	48.50	44.94	46.35	—
ORCL	ORCL270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	-27.47%	49.80	49.08	50.45	—
ORCL	ORCL270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	-30.92%	53.88	51.56	52.48	—
ORCL	ORCL270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	-34.38%	57.99	56.51	48.80	—
ORCL	ORCL270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	-37.83%	61.86	59.42	55.00	—
ORCL	ORCL270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	-41.29%	67.76	64.24	58.10	—
ORCL	ORCL270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	-44.74%	70.44	69.33	62.70	—
ORCL	ORCL270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	-48.19%	74.47	71.29	65.23	—
ORCL	ORCL270617C00070000	Call	2027-06-17	253	8.3	0.69	70.00	-51.65%	80.40	76.36	66.55	—
ORCL	ORCL270617C00065000	Call	2027-06-17	253	8.3	0.69	65.00	-55.10%	82.93	81.47	87.01	—
ORCL	ORCL270617C00060000	Call	2027-06-17	253	8.3	0.69	60.00	-58.55%	86.78	85.36	80.14	—
ORCL	ORCL270617P00510000	Put	2027-06-17	253	8.3	0.69	510.00	+252.28%	373.79	370.34	382.53	—
ORCL	ORCL270617P00500000	Put	2027-06-17	253	8.3	0.69	500.00	+245.38%	353.83	347.75	268.50	—
ORCL	ORCL270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	+238.47%	352.44	349.04	256.29	—
ORCL	ORCL270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	+231.56%	343.20	338.04	298.62	—
ORCL	ORCL270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	+224.65%	332.11	323.03	294.00	—
ORCL	ORCL270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	+217.75%	319.62	316.47	309.45	—
ORCL	ORCL270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	+210.84%	309.29	305.99	283.00	—
ORCL	ORCL270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	+203.93%	299.41	296.21	217.42	—
ORCL	ORCL270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	+197.02%	289.25	285.19	281.48	—
ORCL	ORCL270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	+190.12%	280.99	270.65	276.18	—
ORCL	ORCL270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	+183.21%	267.81	264.48	244.40	—
ORCL	ORCL270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	+176.30%	261.87	258.47	230.54	—
ORCL	ORCL270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	+169.39%	248.55	245.55	240.83	—
ORCL	ORCL270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	+162.49%	240.24	237.19	235.99	—
ORCL	ORCL270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	+155.58%	223.15	220.61	150.20	—
ORCL	ORCL270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	+148.67%	215.05	211.19	197.85	—
ORCL	ORCL270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	+141.76%	206.05	202.90	201.10	—
ORCL	ORCL270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	+134.86%	198.71	195.61	187.57	—
ORCL	ORCL270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	+127.95%	188.15	186.83	196.20	—
ORCL	ORCL270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	+121.04%	177.88	174.52	180.75	—
ORCL	ORCL270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	+114.13%	166.87	165.27	172.96	—
ORCL	ORCL270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	+107.23%	156.69	154.55	162.39	—
ORCL	ORCL270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	+100.32%	145.22	144.09	153.18	—
ORCL	ORCL270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	+93.41%	138.76	135.31	139.88	—
ORCL	ORCL270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	+86.50%	128.76	124.96	136.12	—
ORCL	ORCL270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	+79.60%	118.36	116.33	119.80	—
ORCL	ORCL270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	+72.69%	109.99	107.89	115.26	—
ORCL	ORCL270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	+65.78%	97.84	96.62	109.47	—
ORCL	ORCL270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	+58.87%	91.07	89.48	93.86	—
ORCL	ORCL270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	+51.97%	82.06	79.97	80.72	—
ORCL	ORCL270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	+45.06%	73.62	72.12	74.10	—
ORCL	ORCL270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	+38.15%	64.65	61.80	63.20	—
ORCL	ORCL270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	+34.70%	59.47	58.31	65.60	—
ORCL	ORCL270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	+31.24%	56.74	54.72	54.87	—
ORCL	ORCL270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	+27.79%	51.77	49.92	54.15	—
ORCL	ORCL270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	+24.34%	48.99	46.78	47.70	—
ORCL	ORCL270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	+20.88%	44.82	43.55	52.31	—
ORCL	ORCL270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	+17.43%	41.64	38.99	40.56	—
ORCL	ORCL270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	+13.97%	37.95	36.85	36.50	—
ORCL	ORCL270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	+10.52%	34.46	33.22	33.20	—
ORCL	ORCL270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	+7.07%	31.50	30.16	30.45	—
ORCL	ORCL270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	+3.61%	28.40	27.10	27.25	—
ORCL	ORCL270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	+0.16%	25.38	23.53	24.40	—
ORCL	ORCL270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-3.29%	22.85	21.12	21.75	—
ORCL	ORCL270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-6.75%	19.25	19.19	19.20	—
ORCL	ORCL270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-10.20%	17.44	16.43	16.50	—
ORCL	ORCL270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-13.66%	14.78	14.39	14.35	—
ORCL	ORCL270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-17.11%	13.04	12.18	12.23	—
ORCL	ORCL270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-20.56%	10.83	10.33	10.65	—
ORCL	ORCL270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-24.02%	9.33	8.62	9.00	—
ORCL	ORCL270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	-27.47%	7.75	7.32	7.65	—
ORCL	ORCL270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	-30.92%	6.36	5.93	6.10	—
ORCL	ORCL270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	-34.38%	5.25	4.78	4.79	—
ORCL	ORCL270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	-37.83%	4.05	3.96	4.01	—
ORCL	ORCL270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	-41.29%	3.35	3.07	3.10	—
ORCL	ORCL270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	-44.74%	2.70	2.34	2.50	—
ORCL	ORCL270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	-48.19%	2.10	1.78	2.17	—
ORCL	ORCL270617P00070000	Put	2027-06-17	253	8.3	0.69	70.00	-51.65%	1.64	1.16	1.43	—
ORCL	ORCL270617P00065000	Put	2027-06-17	253	8.3	0.69	65.00	-55.10%	1.30	0.78	1.08	—
ORCL	ORCL270617P00060000	Put	2027-06-17	253	8.3	0.69	60.00	-58.55%	0.84	0.77	0.84	—
ORCL	ORCL270917C00370000	Call	2027-09-17	345	11.3	0.95	370.00	+155.58%	3.17	3.02	3.20	—
ORCL	ORCL270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	+148.67%	3.49	3.31	3.31	—
ORCL	ORCL270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	+141.76%	3.95	3.52	4.04	—
ORCL	ORCL270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	+134.86%	4.59	3.82	4.13	—
ORCL	ORCL270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	+127.95%	4.70	4.15	3.91	—
ORCL	ORCL270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	+121.04%	4.87	4.57	4.85	—
ORCL	ORCL270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	+114.13%	5.77	4.95	4.35	—
ORCL	ORCL270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	+107.23%	5.87	5.59	5.85	—
ORCL	ORCL270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	+100.32%	6.58	6.09	6.35	—
ORCL	ORCL270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	+93.41%	7.62	6.88	7.05	—
ORCL	ORCL270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	+86.50%	8.89	7.30	7.95	—
ORCL	ORCL270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	+79.60%	8.96	8.40	7.91	—
ORCL	ORCL270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	+72.69%	9.98	9.27	10.01	—
ORCL	ORCL270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	+65.78%	10.79	10.59	10.80	—
ORCL	ORCL270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	+58.87%	12.44	11.48	12.33	—
ORCL	ORCL270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	+51.97%	13.68	13.02	13.58	—
ORCL	ORCL270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	+45.06%	15.16	14.61	15.22	—
ORCL	ORCL270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	+38.15%	17.25	16.35	17.08	—
ORCL	ORCL270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	+34.70%	18.31	17.71	17.85	—
ORCL	ORCL270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	+31.24%	19.61	18.43	19.47	—
ORCL	ORCL270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	+27.79%	20.36	19.93	20.05	—
ORCL	ORCL270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	+24.34%	21.82	20.75	21.90	—
ORCL	ORCL270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	+20.88%	22.80	22.19	23.18	—
ORCL	ORCL270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	+17.43%	24.23	23.56	24.24	—
ORCL	ORCL270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	+13.97%	25.59	24.67	25.16	—
ORCL	ORCL270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	+10.52%	27.37	27.07	27.30	—
ORCL	ORCL270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	+7.07%	29.78	28.14	30.00	—
ORCL	ORCL270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	+3.61%	31.13	30.56	30.90	—
ORCL	ORCL270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	+0.16%	32.74	32.25	32.74	—
ORCL	ORCL270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-3.29%	34.66	34.38	34.81	—
ORCL	ORCL270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-6.75%	37.50	36.14	37.60	—
ORCL	ORCL270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-10.20%	40.23	39.24	40.05	—
ORCL	ORCL270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-13.66%	42.74	41.54	43.00	—
ORCL	ORCL270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-17.11%	45.40	43.59	45.95	—
ORCL	ORCL270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-20.56%	48.19	47.15	45.90	—
ORCL	ORCL270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	-24.02%	50.14	49.04	49.16	—
ORCL	ORCL270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	-27.47%	54.35	53.00	54.10	—
ORCL	ORCL270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	-30.92%	56.40	55.07	58.00	—
ORCL	ORCL270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	-34.38%	61.77	58.03	51.40	—
ORCL	ORCL270917C00090000	Call	2027-09-17	345	11.3	0.95	90.00	-37.83%	65.18	63.97	65.00	—
ORCL	ORCL270917C00085000	Call	2027-09-17	345	11.3	0.95	85.00	-41.29%	68.80	66.97	61.10	—
ORCL	ORCL270917C00080000	Call	2027-09-17	345	11.3	0.95	80.00	-44.74%	73.15	71.17	70.27	—
ORCL	ORCL270917C00075000	Call	2027-09-17	345	11.3	0.95	75.00	-48.19%	74.68	73.07	80.70	—
ORCL	ORCL270917C00070000	Call	2027-09-17	345	11.3	0.95	70.00	-51.65%	79.04	78.33	77.20	—
ORCL	ORCL270917C00065000	Call	2027-09-17	345	11.3	0.95	65.00	-55.10%	85.86	82.85	101.53	—
ORCL	ORCL270917C00060000	Call	2027-09-17	345	11.3	0.95	60.00	-58.55%	88.99	85.30	86.68	—
ORCL	ORCL270917P00370000	Put	2027-09-17	345	11.3	0.95	370.00	+155.58%	227.20	219.79	218.35	—
ORCL	ORCL270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	+148.67%	216.53	210.03	—	—
ORCL	ORCL270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	+141.76%	209.72	205.12	210.58	—
ORCL	ORCL270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	+134.86%	196.38	194.50	201.67	—
ORCL	ORCL270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	+127.95%	189.19	184.62	179.64	—
ORCL	ORCL270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	+121.04%	176.00	171.02	170.42	—
ORCL	ORCL270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	+114.13%	167.91	164.97	166.64	—
ORCL	ORCL270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	+107.23%	159.15	157.13	156.15	—
ORCL	ORCL270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	+100.32%	146.07	145.27	93.70	—
ORCL	ORCL270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	+93.41%	139.31	137.06	137.24	—
ORCL	ORCL270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	+86.50%	129.25	128.05	129.53	—
ORCL	ORCL270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	+79.60%	121.59	119.84	118.69	—
ORCL	ORCL270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	+72.69%	110.10	109.09	110.60	—
ORCL	ORCL270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	+65.78%	102.57	101.02	103.53	—
ORCL	ORCL270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	+58.87%	92.86	91.01	92.75	—
ORCL	ORCL270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	+51.97%	83.45	81.43	89.28	—
ORCL	ORCL270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	+45.06%	75.81	74.56	76.24	—
ORCL	ORCL270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	+38.15%	67.90	66.83	67.61	—
ORCL	ORCL270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	+34.70%	63.18	61.32	63.73	—
ORCL	ORCL270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	+31.24%	59.18	58.28	61.50	—
ORCL	ORCL270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	+27.79%	56.67	54.60	60.09	—
ORCL	ORCL270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	+24.34%	52.32	50.55	52.95	—
ORCL	ORCL270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	+20.88%	48.57	47.47	49.14	—
ORCL	ORCL270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	+17.43%	45.45	44.09	45.51	—
ORCL	ORCL270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	+13.97%	41.62	41.02	40.23	—
ORCL	ORCL270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	+10.52%	37.66	36.95	37.36	—
ORCL	ORCL270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	+7.07%	34.29	33.24	34.25	—
ORCL	ORCL270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	+3.61%	32.02	31.30	30.90	—
ORCL	ORCL270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	+0.16%	28.99	28.47	28.20	—
ORCL	ORCL270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-3.29%	26.03	25.51	25.14	—
ORCL	ORCL270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-6.75%	22.93	22.26	22.58	—
ORCL	ORCL270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-10.20%	20.59	20.08	19.50	—
ORCL	ORCL270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-13.66%	18.45	17.95	17.65	—
ORCL	ORCL270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-17.11%	15.74	15.36	15.50	—
ORCL	ORCL270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-20.56%	13.83	13.66	13.65	—
ORCL	ORCL270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	-24.02%	11.99	11.73	11.80	—
ORCL	ORCL270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	-27.47%	10.31	9.74	10.04	—
ORCL	ORCL270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	-30.92%	8.72	8.18	8.40	—
ORCL	ORCL270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	-34.38%	7.38	6.90	7.15	—
ORCL	ORCL270917P00090000	Put	2027-09-17	345	11.3	0.95	90.00	-37.83%	6.02	5.72	5.95	—
ORCL	ORCL270917P00085000	Put	2027-09-17	345	11.3	0.95	85.00	-41.29%	5.08	4.76	5.05	—
ORCL	ORCL270917P00080000	Put	2027-09-17	345	11.3	0.95	80.00	-44.74%	4.42	3.53	3.95	—
ORCL	ORCL270917P00075000	Put	2027-09-17	345	11.3	0.95	75.00	-48.19%	3.27	3.16	3.15	—
ORCL	ORCL270917P00070000	Put	2027-09-17	345	11.3	0.95	70.00	-51.65%	2.60	2.45	2.48	—
ORCL	ORCL270917P00065000	Put	2027-09-17	345	11.3	0.95	65.00	-55.10%	2.00	1.84	2.38	—
ORCL	ORCL270917P00060000	Put	2027-09-17	345	11.3	0.95	60.00	-58.55%	1.91	1.31	1.49	—
ORCL	ORCL271015C00370000	Call	2027-10-15	373	12.3	1.02	370.00	+155.58%	4.72	2.90	3.66	—
ORCL	ORCL271015C00360000	Call	2027-10-15	373	12.3	1.02	360.00	+148.67%	4.14	3.68	3.95	—
ORCL	ORCL271015C00350000	Call	2027-10-15	373	12.3	1.02	350.00	+141.76%	4.27	3.86	4.02	—
ORCL	ORCL271015C00340000	Call	2027-10-15	373	12.3	1.02	340.00	+134.86%	4.91	4.34	4.85	—
ORCL	ORCL271015C00330000	Call	2027-10-15	373	12.3	1.02	330.00	+127.95%	5.40	4.26	5.24	—
ORCL	ORCL271015C00320000	Call	2027-10-15	373	12.3	1.02	320.00	+121.04%	5.63	4.88	4.35	—
ORCL	ORCL271015C00310000	Call	2027-10-15	373	12.3	1.02	310.00	+114.13%	6.40	4.68	4.85	—
ORCL	ORCL271015C00300000	Call	2027-10-15	373	12.3	1.02	300.00	+107.23%	6.65	6.22	6.81	—
ORCL	ORCL271015C00290000	Call	2027-10-15	373	12.3	1.02	290.00	+100.32%	7.30	6.70	5.70	—
ORCL	ORCL271015C00280000	Call	2027-10-15	373	12.3	1.02	280.00	+93.41%	8.05	7.55	6.10	—
ORCL	ORCL271015C00270000	Call	2027-10-15	373	12.3	1.02	270.00	+86.50%	8.77	7.91	6.80	—
ORCL	ORCL271015C00260000	Call	2027-10-15	373	12.3	1.02	260.00	+79.60%	9.72	9.32	9.47	—
ORCL	ORCL271015C00250000	Call	2027-10-15	373	12.3	1.02	250.00	+72.69%	11.17	9.03	10.35	—
ORCL	ORCL271015C00240000	Call	2027-10-15	373	12.3	1.02	240.00	+65.78%	12.18	11.15	12.10	—
ORCL	ORCL271015C00230000	Call	2027-10-15	373	12.3	1.02	230.00	+58.87%	13.30	12.67	12.70	—
ORCL	ORCL271015C00220000	Call	2027-10-15	373	12.3	1.02	220.00	+51.97%	14.99	14.12	14.70	—
ORCL	ORCL271015C00210000	Call	2027-10-15	373	12.3	1.02	210.00	+45.06%	16.13	15.53	16.34	—
ORCL	ORCL271015C00200000	Call	2027-10-15	373	12.3	1.02	200.00	+38.15%	18.16	17.74	18.25	—
ORCL	ORCL271015C00195000	Call	2027-10-15	373	12.3	1.02	195.00	+34.70%	20.00	18.33	16.50	—
ORCL	ORCL271015C00190000	Call	2027-10-15	373	12.3	1.02	190.00	+31.24%	20.97	19.47	20.02	—
ORCL	ORCL271015C00185000	Call	2027-10-15	373	12.3	1.02	185.00	+27.79%	22.24	20.10	21.45	—
ORCL	ORCL271015C00180000	Call	2027-10-15	373	12.3	1.02	180.00	+24.34%	22.90	22.18	23.05	—
ORCL	ORCL271015C00175000	Call	2027-10-15	373	12.3	1.02	175.00	+20.88%	24.81	23.19	24.35	—
ORCL	ORCL271015C00170000	Call	2027-10-15	373	12.3	1.02	170.00	+17.43%	26.79	23.88	25.37	—
ORCL	ORCL271015C00165000	Call	2027-10-15	373	12.3	1.02	165.00	+13.97%	27.27	25.98	27.25	—
ORCL	ORCL271015C00160000	Call	2027-10-15	373	12.3	1.02	160.00	+10.52%	28.72	27.27	28.69	—
ORCL	ORCL271015C00155000	Call	2027-10-15	373	12.3	1.02	155.00	+7.07%	30.27	29.92	30.60	—
ORCL	ORCL271015C00150000	Call	2027-10-15	373	12.3	1.02	150.00	+3.61%	32.19	31.43	33.00	—
ORCL	ORCL271015C00145000	Call	2027-10-15	373	12.3	1.02	145.00	+0.16%	33.91	33.44	34.50	—
ORCL	ORCL271015C00140000	Call	2027-10-15	373	12.3	1.02	140.00	-3.29%	35.60	35.33	35.54	—
ORCL	ORCL271015C00135000	Call	2027-10-15	373	12.3	1.02	135.00	-6.75%	38.37	36.68	38.36	—
ORCL	ORCL271015C00130000	Call	2027-10-15	373	12.3	1.02	130.00	-10.20%	41.80	39.39	40.86	—
ORCL	ORCL271015C00125000	Call	2027-10-15	373	12.3	1.02	125.00	-13.66%	45.28	42.24	44.00	—
ORCL	ORCL271015C00120000	Call	2027-10-15	373	12.3	1.02	120.00	-17.11%	47.57	43.67	46.51	—
ORCL	ORCL271015C00115000	Call	2027-10-15	373	12.3	1.02	115.00	-20.56%	49.20	46.81	50.00	—
ORCL	ORCL271015C00110000	Call	2027-10-15	373	12.3	1.02	110.00	-24.02%	51.33	50.66	51.65	—
ORCL	ORCL271015C00105000	Call	2027-10-15	373	12.3	1.02	105.00	-27.47%	54.57	52.77	54.55	—
ORCL	ORCL271015C00100000	Call	2027-10-15	373	12.3	1.02	100.00	-30.92%	59.08	56.90	57.44	—
ORCL	ORCL271015C00095000	Call	2027-10-15	373	12.3	1.02	95.00	-34.38%	62.09	59.14	55.15	—
ORCL	ORCL271015C00090000	Call	2027-10-15	373	12.3	1.02	90.00	-37.83%	64.85	61.90	58.55	—
ORCL	ORCL271015C00085000	Call	2027-10-15	373	12.3	1.02	85.00	-41.29%	69.62	67.32	59.71	—
ORCL	ORCL271015C00080000	Call	2027-10-15	373	12.3	1.02	80.00	-44.74%	71.55	69.74	65.65	—
ORCL	ORCL271015C00075000	Call	2027-10-15	373	12.3	1.02	75.00	-48.19%	76.20	75.11	76.00	—
ORCL	ORCL271015C00070000	Call	2027-10-15	373	12.3	1.02	70.00	-51.65%	80.58	79.48	78.35	—
ORCL	ORCL271015C00065000	Call	2027-10-15	373	12.3	1.02	65.00	-55.10%	87.05	80.95	90.66	—
ORCL	ORCL271015C00060000	Call	2027-10-15	373	12.3	1.02	60.00	-58.55%	89.88	87.64	82.00	—
ORCL	ORCL271015P00370000	Put	2027-10-15	373	12.3	1.02	370.00	+155.58%	223.44	221.31	223.45	—
ORCL	ORCL271015P00360000	Put	2027-10-15	373	12.3	1.02	360.00	+148.67%	220.23	216.58	208.42	—
ORCL	ORCL271015P00350000	Put	2027-10-15	373	12.3	1.02	350.00	+141.76%	207.46	206.57	—	—
ORCL	ORCL271015P00340000	Put	2027-10-15	373	12.3	1.02	340.00	+134.86%	199.62	195.17	194.73	—
ORCL	ORCL271015P00330000	Put	2027-10-15	373	12.3	1.02	330.00	+127.95%	185.36	182.07	195.13	—
ORCL	ORCL271015P00320000	Put	2027-10-15	373	12.3	1.02	320.00	+121.04%	180.96	173.22	173.11	—
ORCL	ORCL271015P00310000	Put	2027-10-15	373	12.3	1.02	310.00	+114.13%	167.28	164.54	157.31	—
ORCL	ORCL271015P00300000	Put	2027-10-15	373	12.3	1.02	300.00	+107.23%	158.19	155.54	157.55	—
ORCL	ORCL271015P00290000	Put	2027-10-15	373	12.3	1.02	290.00	+100.32%	147.71	145.17	118.02	—
ORCL	ORCL271015P00280000	Put	2027-10-15	373	12.3	1.02	280.00	+93.41%	136.66	136.06	137.05	—
ORCL	ORCL271015P00270000	Put	2027-10-15	373	12.3	1.02	270.00	+86.50%	131.07	129.52	137.95	—
ORCL	ORCL271015P00260000	Put	2027-10-15	373	12.3	1.02	260.00	+79.60%	117.13	116.41	117.93	—
ORCL	ORCL271015P00250000	Put	2027-10-15	373	12.3	1.02	250.00	+72.69%	111.57	107.62	109.32	—
ORCL	ORCL271015P00240000	Put	2027-10-15	373	12.3	1.02	240.00	+65.78%	103.22	99.99	100.63	—
ORCL	ORCL271015P00230000	Put	2027-10-15	373	12.3	1.02	230.00	+58.87%	92.37	91.98	94.50	—
ORCL	ORCL271015P00220000	Put	2027-10-15	373	12.3	1.02	220.00	+51.97%	83.66	82.11	83.80	—
ORCL	ORCL271015P00210000	Put	2027-10-15	373	12.3	1.02	210.00	+45.06%	76.82	74.16	83.42	—
ORCL	ORCL271015P00200000	Put	2027-10-15	373	12.3	1.02	200.00	+38.15%	67.51	67.07	66.58	—
ORCL	ORCL271015P00195000	Put	2027-10-15	373	12.3	1.02	195.00	+34.70%	63.15	62.70	57.16	—
ORCL	ORCL271015P00190000	Put	2027-10-15	373	12.3	1.02	190.00	+31.24%	60.30	58.59	70.09	—
ORCL	ORCL271015P00185000	Put	2027-10-15	373	12.3	1.02	185.00	+27.79%	56.74	55.17	54.62	—
ORCL	ORCL271015P00180000	Put	2027-10-15	373	12.3	1.02	180.00	+24.34%	53.06	51.27	54.75	—
ORCL	ORCL271015P00175000	Put	2027-10-15	373	12.3	1.02	175.00	+20.88%	48.93	48.60	55.17	—
ORCL	ORCL271015P00170000	Put	2027-10-15	373	12.3	1.02	170.00	+17.43%	45.44	43.93	45.41	—
ORCL	ORCL271015P00165000	Put	2027-10-15	373	12.3	1.02	165.00	+13.97%	41.85	41.15	41.35	—
ORCL	ORCL271015P00160000	Put	2027-10-15	373	12.3	1.02	160.00	+10.52%	39.46	37.49	37.80	—
ORCL	ORCL271015P00155000	Put	2027-10-15	373	12.3	1.02	155.00	+7.07%	35.60	34.68	34.96	—
ORCL	ORCL271015P00150000	Put	2027-10-15	373	12.3	1.02	150.00	+3.61%	32.32	32.07	34.19	—
ORCL	ORCL271015P00145000	Put	2027-10-15	373	12.3	1.02	145.00	+0.16%	29.43	28.96	30.09	—
ORCL	ORCL271015P00140000	Put	2027-10-15	373	12.3	1.02	140.00	-3.29%	26.34	25.27	26.00	—
ORCL	ORCL271015P00135000	Put	2027-10-15	373	12.3	1.02	135.00	-6.75%	24.78	23.28	23.25	—
ORCL	ORCL271015P00130000	Put	2027-10-15	373	12.3	1.02	130.00	-10.20%	20.99	20.66	21.90	—
ORCL	ORCL271015P00125000	Put	2027-10-15	373	12.3	1.02	125.00	-13.66%	18.97	18.54	18.40	—
ORCL	ORCL271015P00120000	Put	2027-10-15	373	12.3	1.02	120.00	-17.11%	16.58	16.34	16.56	—
ORCL	ORCL271015P00115000	Put	2027-10-15	373	12.3	1.02	115.00	-20.56%	15.55	14.24	14.30	—
ORCL	ORCL271015P00110000	Put	2027-10-15	373	12.3	1.02	110.00	-24.02%	12.84	12.23	12.28	—
ORCL	ORCL271015P00105000	Put	2027-10-15	373	12.3	1.02	105.00	-27.47%	10.90	10.35	11.19	—
ORCL	ORCL271015P00100000	Put	2027-10-15	373	12.3	1.02	100.00	-30.92%	9.15	8.95	8.99	—
ORCL	ORCL271015P00095000	Put	2027-10-15	373	12.3	1.02	95.00	-34.38%	7.94	7.44	7.57	—
ORCL	ORCL271015P00090000	Put	2027-10-15	373	12.3	1.02	90.00	-37.83%	6.61	6.18	7.50	—
ORCL	ORCL271015P00085000	Put	2027-10-15	373	12.3	1.02	85.00	-41.29%	5.52	5.05	6.09	—
ORCL	ORCL271015P00080000	Put	2027-10-15	373	12.3	1.02	80.00	-44.74%	4.83	3.95	5.60	—
ORCL	ORCL271015P00075000	Put	2027-10-15	373	12.3	1.02	75.00	-48.19%	3.63	3.22	3.40	—
ORCL	ORCL271015P00070000	Put	2027-10-15	373	12.3	1.02	70.00	-51.65%	2.98	2.63	2.85	—
ORCL	ORCL271015P00065000	Put	2027-10-15	373	12.3	1.02	65.00	-55.10%	2.39	1.87	2.77	—
ORCL	ORCL271015P00060000	Put	2027-10-15	373	12.3	1.02	60.00	-58.55%	1.70	1.49	1.75	—
ORCL	ORCL271217C00510000	Call	2027-12-17	436	14.3	1.19	510.00	+252.28%	2.57	1.98	2.39	—
ORCL	ORCL271217C00500000	Call	2027-12-17	436	14.3	1.19	500.00	+245.38%	2.44	2.12	2.40	—
ORCL	ORCL271217C00490000	Call	2027-12-17	436	14.3	1.19	490.00	+238.47%	2.75	2.38	2.45	—
ORCL	ORCL271217C00480000	Call	2027-12-17	436	14.3	1.19	480.00	+231.56%	2.86	2.36	2.81	—
ORCL	ORCL271217C00470000	Call	2027-12-17	436	14.3	1.19	470.00	+224.65%	2.79	2.41	2.93	—
ORCL	ORCL271217C00460000	Call	2027-12-17	436	14.3	1.19	460.00	+217.75%	3.10	2.64	2.95	—
ORCL	ORCL271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	+210.84%	3.26	2.70	3.15	—
ORCL	ORCL271217C00440000	Call	2027-12-17	436	14.3	1.19	440.00	+203.93%	3.79	3.05	4.10	—
ORCL	ORCL271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	+197.02%	3.52	3.08	3.60	—
ORCL	ORCL271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	+190.12%	3.73	2.86	3.61	—
ORCL	ORCL271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	+183.21%	3.96	2.95	3.90	—
ORCL	ORCL271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	+176.30%	4.13	3.98	4.05	—
ORCL	ORCL271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	+169.39%	4.43	4.21	5.14	—
ORCL	ORCL271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	+162.49%	4.63	4.47	4.69	—
ORCL	ORCL271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	+155.58%	5.03	4.57	4.95	—
ORCL	ORCL271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	+148.67%	6.17	4.58	5.10	—
ORCL	ORCL271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	+141.76%	5.87	5.42	5.92	—
ORCL	ORCL271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	+134.86%	6.23	6.07	6.47	—
ORCL	ORCL271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	+127.95%	6.73	6.39	6.99	—
ORCL	ORCL271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	+121.04%	7.21	6.87	6.80	—
ORCL	ORCL271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	+114.13%	7.78	7.36	7.72	—
ORCL	ORCL271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	+107.23%	8.60	8.12	8.45	—
ORCL	ORCL271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	+100.32%	9.43	8.92	9.13	—
ORCL	ORCL271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	+93.41%	10.42	9.79	9.93	—
ORCL	ORCL271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	+86.50%	11.07	10.54	11.14	—
ORCL	ORCL271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	+79.60%	12.16	11.30	12.10	—
ORCL	ORCL271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	+72.69%	13.27	12.67	12.96	—
ORCL	ORCL271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	+65.78%	14.68	13.58	14.51	—
ORCL	ORCL271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	+58.87%	16.45	14.98	16.20	—
ORCL	ORCL271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	+51.97%	17.98	16.90	16.79	—
ORCL	ORCL271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	+45.06%	19.32	18.00	19.00	—
ORCL	ORCL271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	+38.15%	21.88	20.72	20.94	—
ORCL	ORCL271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	+34.70%	22.86	21.47	22.82	—
ORCL	ORCL271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	+31.24%	23.66	22.38	23.43	—
ORCL	ORCL271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	+27.79%	25.46	23.53	24.60	—
ORCL	ORCL271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	+24.34%	26.63	24.75	26.12	—
ORCL	ORCL271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	+20.88%	28.66	26.63	28.00	—
ORCL	ORCL271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	+17.43%	29.38	27.47	29.63	—
ORCL	ORCL271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	+13.97%	31.85	29.15	30.00	—
ORCL	ORCL271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	+10.52%	32.29	30.93	32.15	—
ORCL	ORCL271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	+7.07%	34.33	32.25	30.20	—
ORCL	ORCL271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	+3.61%	35.65	35.28	34.75	—
ORCL	ORCL271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	+0.16%	37.67	36.36	37.52	—
ORCL	ORCL271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-3.29%	41.00	37.77	38.97	—
ORCL	ORCL271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-6.75%	41.94	41.39	42.42	—
ORCL	ORCL271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-10.20%	45.39	42.13	43.35	—
ORCL	ORCL271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-13.66%	46.68	45.14	45.70	—
ORCL	ORCL271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-17.11%	51.37	46.64	48.50	—
ORCL	ORCL271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-20.56%	52.31	49.71	51.17	—
ORCL	ORCL271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	-24.02%	54.41	51.47	53.60	—
ORCL	ORCL271217C00105000	Call	2027-12-17	436	14.3	1.19	105.00	-27.47%	57.46	55.26	49.64	—
ORCL	ORCL271217C00100000	Call	2027-12-17	436	14.3	1.19	100.00	-30.92%	59.84	58.31	58.13	—
ORCL	ORCL271217C00095000	Call	2027-12-17	436	14.3	1.19	95.00	-34.38%	63.47	61.69	62.89	—
ORCL	ORCL271217C00090000	Call	2027-12-17	436	14.3	1.19	90.00	-37.83%	67.51	66.23	65.72	—
ORCL	ORCL271217C00085000	Call	2027-12-17	436	14.3	1.19	85.00	-41.29%	72.05	69.88	69.80	—
ORCL	ORCL271217C00080000	Call	2027-12-17	436	14.3	1.19	80.00	-44.74%	72.85	70.78	73.30	—
ORCL	ORCL271217C00075000	Call	2027-12-17	436	14.3	1.19	75.00	-48.19%	77.74	77.46	78.14	—
ORCL	ORCL271217C00070000	Call	2027-12-17	436	14.3	1.19	70.00	-51.65%	83.59	80.00	81.10	—
ORCL	ORCL271217C00065000	Call	2027-12-17	436	14.3	1.19	65.00	-55.10%	86.05	84.13	78.29	—
ORCL	ORCL271217C00060000	Call	2027-12-17	436	14.3	1.19	60.00	-58.55%	89.22	87.28	96.00	—
ORCL	ORCL271217P00510000	Put	2027-12-17	436	14.3	1.19	510.00	+252.28%	369.51	368.29	370.00	—
ORCL	ORCL271217P00500000	Put	2027-12-17	436	14.3	1.19	500.00	+245.38%	359.03	354.03	341.36	—
ORCL	ORCL271217P00490000	Put	2027-12-17	436	14.3	1.19	490.00	+238.47%	353.23	337.45	366.11	—
ORCL	ORCL271217P00480000	Put	2027-12-17	436	14.3	1.19	480.00	+231.56%	340.09	326.59	359.41	—
ORCL	ORCL271217P00470000	Put	2027-12-17	436	14.3	1.19	470.00	+224.65%	327.01	317.44	327.00	—
ORCL	ORCL271217P00460000	Put	2027-12-17	436	14.3	1.19	460.00	+217.75%	323.81	317.09	294.15	—
ORCL	ORCL271217P00450000	Put	2027-12-17	436	14.3	1.19	450.00	+210.84%	303.53	303.39	271.52	—
ORCL	ORCL271217P00440000	Put	2027-12-17	436	14.3	1.19	440.00	+203.93%	295.84	295.60	296.96	—
ORCL	ORCL271217P00430000	Put	2027-12-17	436	14.3	1.19	430.00	+197.02%	285.55	281.50	244.00	—
ORCL	ORCL271217P00420000	Put	2027-12-17	436	14.3	1.19	420.00	+190.12%	277.96	271.06	272.94	—
ORCL	ORCL271217P00410000	Put	2027-12-17	436	14.3	1.19	410.00	+183.21%	264.94	258.92	263.04	—
ORCL	ORCL271217P00400000	Put	2027-12-17	436	14.3	1.19	400.00	+176.30%	259.91	255.41	272.53	—
ORCL	ORCL271217P00390000	Put	2027-12-17	436	14.3	1.19	390.00	+169.39%	250.47	240.54	247.19	—
ORCL	ORCL271217P00380000	Put	2027-12-17	436	14.3	1.19	380.00	+162.49%	235.13	229.72	237.50	—
ORCL	ORCL271217P00370000	Put	2027-12-17	436	14.3	1.19	370.00	+155.58%	226.36	225.19	158.83	—
ORCL	ORCL271217P00360000	Put	2027-12-17	436	14.3	1.19	360.00	+148.67%	217.08	210.24	215.04	—
ORCL	ORCL271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	+141.76%	206.59	200.00	210.86	—
ORCL	ORCL271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	+134.86%	194.97	189.88	196.15	—
ORCL	ORCL271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	+127.95%	189.66	186.88	126.01	—
ORCL	ORCL271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	+121.04%	175.94	172.06	177.05	—
ORCL	ORCL271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	+114.13%	168.08	165.53	166.30	—
ORCL	ORCL271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	+107.23%	157.71	156.29	157.90	—
ORCL	ORCL271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	+100.32%	150.31	147.91	158.05	—
ORCL	ORCL271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	+93.41%	138.88	134.58	140.60	—
ORCL	ORCL271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	+86.50%	130.14	127.95	128.00	—
ORCL	ORCL271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	+79.60%	122.73	120.08	125.93	—
ORCL	ORCL271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	+72.69%	112.83	108.33	111.66	—
ORCL	ORCL271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	+65.78%	104.79	102.99	104.49	—
ORCL	ORCL271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	+58.87%	94.89	93.24	94.22	—
ORCL	ORCL271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	+51.97%	86.86	83.56	85.70	—
ORCL	ORCL271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	+45.06%	77.42	76.71	76.08	—
ORCL	ORCL271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	+38.15%	69.99	66.76	70.25	—
ORCL	ORCL271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	+34.70%	66.86	65.51	67.60	—
ORCL	ORCL271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	+31.24%	60.66	59.92	60.88	—
ORCL	ORCL271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	+27.79%	59.28	57.52	59.31	—
ORCL	ORCL271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	+24.34%	54.48	52.61	58.60	—
ORCL	ORCL271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	+20.88%	51.15	49.97	55.09	—
ORCL	ORCL271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	+17.43%	47.30	45.64	47.80	—
ORCL	ORCL271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	+13.97%	43.69	43.42	43.82	—
ORCL	ORCL271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	+10.52%	40.83	40.47	41.24	—
ORCL	ORCL271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	+7.07%	37.53	37.36	41.05	—
ORCL	ORCL271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	+3.61%	35.06	33.13	33.90	—
ORCL	ORCL271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	+0.16%	31.20	30.98	32.15	—
ORCL	ORCL271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-3.29%	28.83	28.39	28.20	—
ORCL	ORCL271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-6.75%	25.66	24.83	25.60	—
ORCL	ORCL271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-10.20%	23.64	22.84	22.70	—
ORCL	ORCL271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-13.66%	21.20	20.37	20.35	—
ORCL	ORCL271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-17.11%	18.17	18.09	18.10	—
ORCL	ORCL271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-20.56%	17.80	15.65	16.06	—
ORCL	ORCL271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	-24.02%	14.38	13.86	14.52	—
ORCL	ORCL271217P00105000	Put	2027-12-17	436	14.3	1.19	105.00	-27.47%	12.63	11.88	12.23	—
ORCL	ORCL271217P00100000	Put	2027-12-17	436	14.3	1.19	100.00	-30.92%	10.93	10.41	10.47	—
ORCL	ORCL271217P00095000	Put	2027-12-17	436	14.3	1.19	95.00	-34.38%	9.18	8.68	10.03	—
ORCL	ORCL271217P00090000	Put	2027-12-17	436	14.3	1.19	90.00	-37.83%	7.72	7.42	8.23	—
ORCL	ORCL271217P00085000	Put	2027-12-17	436	14.3	1.19	85.00	-41.29%	6.62	6.10	6.48	—
ORCL	ORCL271217P00080000	Put	2027-12-17	436	14.3	1.19	80.00	-44.74%	5.64	5.17	5.33	—
ORCL	ORCL271217P00075000	Put	2027-12-17	436	14.3	1.19	75.00	-48.19%	4.54	4.33	4.30	—
ORCL	ORCL271217P00070000	Put	2027-12-17	436	14.3	1.19	70.00	-51.65%	3.78	3.38	3.54	—
ORCL	ORCL271217P00065000	Put	2027-12-17	436	14.3	1.19	65.00	-55.10%	2.97	2.77	3.00	—
ORCL	ORCL271217P00060000	Put	2027-12-17	436	14.3	1.19	60.00	-58.55%	2.35	2.18	2.23	—
ORCL	ORCL280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	+224.65%	3.17	3.03	3.15	—
ORCL	ORCL280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	+217.75%	3.38	3.23	3.45	—
ORCL	ORCL280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	+210.84%	3.61	3.51	3.55	—
ORCL	ORCL280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	+203.93%	4.18	3.47	3.74	—
ORCL	ORCL280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	+197.02%	4.41	3.65	4.00	—
ORCL	ORCL280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	+190.12%	4.22	3.90	4.05	—
ORCL	ORCL280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	+183.21%	4.44	4.18	4.30	—
ORCL	ORCL280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	+176.30%	4.79	4.46	4.72	—
ORCL	ORCL280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	+169.39%	4.97	4.73	5.30	—
ORCL	ORCL280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	+162.49%	6.40	5.14	5.28	—
ORCL	ORCL280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	+155.58%	5.74	5.42	6.03	—
ORCL	ORCL280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	+148.67%	7.12	5.78	6.05	—
ORCL	ORCL280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	+141.76%	6.43	6.30	6.30	—
ORCL	ORCL280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	+134.86%	6.85	6.63	7.25	—
ORCL	ORCL280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	+127.95%	7.64	6.97	7.35	—
ORCL	ORCL280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	+121.04%	8.08	7.72	8.05	—
ORCL	ORCL280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	+114.13%	8.86	8.24	8.70	—
ORCL	ORCL280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	+107.23%	9.43	8.94	9.50	—
ORCL	ORCL280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	+100.32%	10.33	9.78	10.00	—
ORCL	ORCL280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	+93.41%	10.98	10.49	10.85	—
ORCL	ORCL280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	+86.50%	12.59	11.68	11.82	—
ORCL	ORCL280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	+79.60%	13.61	12.72	13.22	—
ORCL	ORCL280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	+72.69%	14.39	13.74	14.17	—
ORCL	ORCL280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	+65.78%	15.57	14.51	15.30	—
ORCL	ORCL280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	+58.87%	17.20	16.19	16.80	—
ORCL	ORCL280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	+51.97%	19.06	17.28	18.47	—
ORCL	ORCL280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	+45.06%	20.68	19.93	20.84	—
ORCL	ORCL280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	+38.15%	22.75	21.49	22.17	—
ORCL	ORCL280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	+34.70%	23.44	22.50	22.90	—
ORCL	ORCL280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	+31.24%	25.34	23.88	24.80	—
ORCL	ORCL280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	+27.79%	26.56	24.72	24.54	—
ORCL	ORCL280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	+24.34%	28.38	27.03	27.17	—
ORCL	ORCL280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	+20.88%	28.72	27.43	29.34	—
ORCL	ORCL280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	+17.43%	30.72	29.05	30.05	—
ORCL	ORCL280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	+13.97%	31.17	30.30	31.40	—
ORCL	ORCL280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	+10.52%	33.56	32.09	32.75	—
ORCL	ORCL280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	+7.07%	36.21	34.14	35.21	—
ORCL	ORCL280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	+3.61%	37.27	35.85	36.26	—
ORCL	ORCL280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	+0.16%	39.04	37.30	39.40	—
ORCL	ORCL280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-3.29%	40.39	39.31	40.30	—
ORCL	ORCL280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-6.75%	43.01	41.24	43.15	—
ORCL	ORCL280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-10.20%	46.43	44.56	45.20	—
ORCL	ORCL280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-13.66%	48.85	45.52	47.05	—
ORCL	ORCL280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-17.11%	50.67	48.25	49.05	—
ORCL	ORCL280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-20.56%	51.76	50.42	51.20	—
ORCL	ORCL280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-24.02%	57.05	53.32	54.94	—
ORCL	ORCL280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-27.47%	58.44	56.24	58.71	—
ORCL	ORCL280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-30.92%	60.47	60.13	60.47	—
ORCL	ORCL280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	-34.38%	66.74	62.20	64.20	—
ORCL	ORCL280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	-37.83%	67.96	66.10	65.97	—
ORCL	ORCL280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	-41.29%	72.07	70.56	69.61	—
ORCL	ORCL280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	-44.74%	74.62	74.16	74.20	—
ORCL	ORCL280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	-48.19%	79.80	75.91	77.00	—
ORCL	ORCL280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	-51.65%	83.25	80.29	81.15	—
ORCL	ORCL280121C00065000	Call	2028-01-21	471	15.5	1.29	65.00	-55.10%	88.29	85.01	84.95	—
ORCL	ORCL280121C00060000	Call	2028-01-21	471	15.5	1.29	60.00	-58.55%	90.88	86.78	89.71	—
ORCL	ORCL280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	+224.65%	322.53	319.52	326.46	—
ORCL	ORCL280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	+217.75%	323.01	315.36	321.85	—
ORCL	ORCL280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	+210.84%	310.02	298.03	316.12	—
ORCL	ORCL280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	+203.93%	293.24	292.71	293.90	—
ORCL	ORCL280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	+197.02%	287.94	280.86	286.50	—
ORCL	ORCL280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	+190.12%	277.41	271.59	271.13	—
ORCL	ORCL280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	+183.21%	270.46	258.25	271.91	—
ORCL	ORCL280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	+176.30%	256.36	256.10	256.25	—
ORCL	ORCL280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	+169.39%	246.96	241.78	269.04	—
ORCL	ORCL280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	+162.49%	240.67	236.62	234.22	—
ORCL	ORCL280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	+155.58%	227.88	220.69	246.37	—
ORCL	ORCL280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	+148.67%	218.80	215.11	218.97	—
ORCL	ORCL280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	+141.76%	207.57	199.76	216.23	—
ORCL	ORCL280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	+134.86%	196.20	194.84	135.00	—
ORCL	ORCL280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	+127.95%	189.45	186.97	185.85	—
ORCL	ORCL280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	+121.04%	179.31	173.44	178.63	—
ORCL	ORCL280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	+114.13%	169.79	163.65	166.35	—
ORCL	ORCL280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	+107.23%	159.11	158.88	160.84	—
ORCL	ORCL280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	+100.32%	148.18	146.48	148.57	—
ORCL	ORCL280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	+93.41%	137.91	136.95	133.70	—
ORCL	ORCL280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	+86.50%	127.41	127.37	124.60	—
ORCL	ORCL280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	+79.60%	121.22	117.75	110.85	—
ORCL	ORCL280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	+72.69%	110.46	109.01	113.06	—
ORCL	ORCL280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	+65.78%	104.81	103.41	108.80	—
ORCL	ORCL280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	+58.87%	95.50	93.84	93.90	—
ORCL	ORCL280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	+51.97%	87.35	83.93	87.79	—
ORCL	ORCL280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	+45.06%	77.69	75.79	78.35	—
ORCL	ORCL280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	+38.15%	70.38	68.43	70.45	—
ORCL	ORCL280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	+34.70%	66.81	65.33	67.31	—
ORCL	ORCL280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	+31.24%	63.63	62.48	68.25	—
ORCL	ORCL280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	+27.79%	58.19	56.92	59.15	—
ORCL	ORCL280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	+24.34%	55.32	54.37	55.70	—
ORCL	ORCL280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	+20.88%	52.37	50.68	50.35	—
ORCL	ORCL280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	+17.43%	49.20	47.40	48.70	—
ORCL	ORCL280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	+13.97%	44.83	44.73	45.27	—
ORCL	ORCL280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	+10.52%	41.17	40.26	41.98	—
ORCL	ORCL280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	+7.07%	38.08	37.51	37.65	—
ORCL	ORCL280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	+3.61%	35.61	33.97	34.82	—
ORCL	ORCL280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	+0.16%	32.92	31.20	31.75	—
ORCL	ORCL280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-3.29%	29.57	28.41	29.42	—
ORCL	ORCL280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-6.75%	26.48	24.74	26.50	—
ORCL	ORCL280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-10.20%	24.89	23.64	23.30	—
ORCL	ORCL280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-13.66%	21.86	20.93	21.30	—
ORCL	ORCL280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-17.11%	19.37	18.67	18.95	—
ORCL	ORCL280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-20.56%	17.12	15.99	16.80	—
ORCL	ORCL280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-24.02%	16.18	14.46	14.97	—
ORCL	ORCL280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-27.47%	13.06	12.58	13.93	—
ORCL	ORCL280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-30.92%	12.51	10.88	11.31	—
ORCL	ORCL280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	-34.38%	9.81	9.35	9.64	—
ORCL	ORCL280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	-37.83%	8.35	8.16	8.05	—
ORCL	ORCL280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	-41.29%	7.12	6.59	7.28	—
ORCL	ORCL280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	-44.74%	5.92	5.63	5.73	—
ORCL	ORCL280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	-48.19%	4.81	4.54	4.80	—
ORCL	ORCL280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	-51.65%	4.07	3.77	3.90	—
ORCL	ORCL280121P00065000	Put	2028-01-21	471	15.5	1.29	65.00	-55.10%	3.26	3.03	3.35	—
ORCL	ORCL280121P00060000	Put	2028-01-21	471	15.5	1.29	60.00	-58.55%	2.54	2.44	2.50	—
ORCL	ORCL280915C00370000	Call	2028-09-15	709	23.3	1.94	370.00	+155.58%	12.25	11.59	11.70	—
ORCL	ORCL280915C00360000	Call	2028-09-15	709	23.3	1.94	360.00	+148.67%	12.35	11.28	11.55	—
ORCL	ORCL280915C00350000	Call	2028-09-15	709	23.3	1.94	350.00	+141.76%	13.39	12.57	13.25	—
ORCL	ORCL280915C00340000	Call	2028-09-15	709	23.3	1.94	340.00	+134.86%	13.87	12.91	13.96	—
ORCL	ORCL280915C00330000	Call	2028-09-15	709	23.3	1.94	330.00	+127.95%	14.55	13.70	14.30	—
ORCL	ORCL280915C00320000	Call	2028-09-15	709	23.3	1.94	320.00	+121.04%	15.67	14.50	15.37	—
ORCL	ORCL280915C00310000	Call	2028-09-15	709	23.3	1.94	310.00	+114.13%	16.88	15.57	16.10	—
ORCL	ORCL280915C00300000	Call	2028-09-15	709	23.3	1.94	300.00	+107.23%	17.88	16.72	17.40	—
ORCL	ORCL280915C00290000	Call	2028-09-15	709	23.3	1.94	290.00	+100.32%	18.79	17.43	17.80	—
ORCL	ORCL280915C00280000	Call	2028-09-15	709	23.3	1.94	280.00	+93.41%	19.91	18.37	19.15	—
ORCL	ORCL280915C00270000	Call	2028-09-15	709	23.3	1.94	270.00	+86.50%	21.05	19.26	20.45	—
ORCL	ORCL280915C00260000	Call	2028-09-15	709	23.3	1.94	260.00	+79.60%	22.10	20.60	21.70	—
ORCL	ORCL280915C00250000	Call	2028-09-15	709	23.3	1.94	250.00	+72.69%	23.08	22.32	23.09	—
ORCL	ORCL280915C00240000	Call	2028-09-15	709	23.3	1.94	240.00	+65.78%	24.79	23.63	24.40	—
ORCL	ORCL280915C00230000	Call	2028-09-15	709	23.3	1.94	230.00	+58.87%	26.87	24.99	25.78	—
ORCL	ORCL280915C00220000	Call	2028-09-15	709	23.3	1.94	220.00	+51.97%	28.64	26.35	28.36	—
ORCL	ORCL280915C00210000	Call	2028-09-15	709	23.3	1.94	210.00	+45.06%	30.30	28.80	29.01	—
ORCL	ORCL280915C00200000	Call	2028-09-15	709	23.3	1.94	200.00	+38.15%	32.24	30.45	32.05	—
ORCL	ORCL280915C00195000	Call	2028-09-15	709	23.3	1.94	195.00	+34.70%	32.83	31.68	33.15	—
ORCL	ORCL280915C00190000	Call	2028-09-15	709	23.3	1.94	190.00	+31.24%	34.56	33.66	34.29	—
ORCL	ORCL280915C00185000	Call	2028-09-15	709	23.3	1.94	185.00	+27.79%	36.57	34.50	35.85	—
ORCL	ORCL280915C00180000	Call	2028-09-15	709	23.3	1.94	180.00	+24.34%	36.80	36.38	36.30	—
ORCL	ORCL280915C00175000	Call	2028-09-15	709	23.3	1.94	175.00	+20.88%	38.58	37.25	38.50	—
ORCL	ORCL280915C00170000	Call	2028-09-15	709	23.3	1.94	170.00	+17.43%	40.89	39.01	32.62	—
ORCL	ORCL280915C00165000	Call	2028-09-15	709	23.3	1.94	165.00	+13.97%	41.14	39.65	40.50	—
ORCL	ORCL280915C00160000	Call	2028-09-15	709	23.3	1.94	160.00	+10.52%	43.89	41.39	42.65	—
ORCL	ORCL280915C00155000	Call	2028-09-15	709	23.3	1.94	155.00	+7.07%	45.00	42.26	42.40	—
ORCL	ORCL280915C00150000	Call	2028-09-15	709	23.3	1.94	150.00	+3.61%	45.19	43.94	45.34	—
ORCL	ORCL280915C00145000	Call	2028-09-15	709	23.3	1.94	145.00	+0.16%	47.30	45.44	47.17	—
ORCL	ORCL280915C00140000	Call	2028-09-15	709	23.3	1.94	140.00	-3.29%	49.94	47.03	49.05	—
ORCL	ORCL280915C00135000	Call	2028-09-15	709	23.3	1.94	135.00	-6.75%	51.55	48.84	51.41	—
ORCL	ORCL280915C00130000	Call	2028-09-15	709	23.3	1.94	130.00	-10.20%	53.85	52.44	53.70	—
ORCL	ORCL280915C00125000	Call	2028-09-15	709	23.3	1.94	125.00	-13.66%	56.66	55.11	56.00	—
ORCL	ORCL280915C00120000	Call	2028-09-15	709	23.3	1.94	120.00	-17.11%	58.47	56.26	55.62	—
ORCL	ORCL280915C00115000	Call	2028-09-15	709	23.3	1.94	115.00	-20.56%	61.52	58.56	60.70	—
ORCL	ORCL280915C00110000	Call	2028-09-15	709	23.3	1.94	110.00	-24.02%	63.72	61.36	62.10	—
ORCL	ORCL280915C00105000	Call	2028-09-15	709	23.3	1.94	105.00	-27.47%	66.40	64.75	62.75	—
ORCL	ORCL280915C00100000	Call	2028-09-15	709	23.3	1.94	100.00	-30.92%	69.42	66.05	68.13	—
ORCL	ORCL280915C00095000	Call	2028-09-15	709	23.3	1.94	95.00	-34.38%	70.61	69.51	68.65	—
ORCL	ORCL280915C00090000	Call	2028-09-15	709	23.3	1.94	90.00	-37.83%	73.13	71.85	66.57	—
ORCL	ORCL280915C00085000	Call	2028-09-15	709	23.3	1.94	85.00	-41.29%	77.83	72.84	69.00	—
ORCL	ORCL280915C00080000	Call	2028-09-15	709	23.3	1.94	80.00	-44.74%	80.36	78.36	77.60	—
ORCL	ORCL280915C00075000	Call	2028-09-15	709	23.3	1.94	75.00	-48.19%	85.09	82.39	82.00	—
ORCL	ORCL280915C00070000	Call	2028-09-15	709	23.3	1.94	70.00	-51.65%	86.16	83.95	83.05	—
ORCL	ORCL280915C00065000	Call	2028-09-15	709	23.3	1.94	65.00	-55.10%	91.70	86.29	86.47	—
ORCL	ORCL280915C00060000	Call	2028-09-15	709	23.3	1.94	60.00	-58.55%	96.22	92.48	91.00	—
ORCL	ORCL280915P00370000	Put	2028-09-15	709	23.3	1.94	370.00	+155.58%	229.07	225.16	224.36	—
ORCL	ORCL280915P00360000	Put	2028-09-15	709	23.3	1.94	360.00	+148.67%	221.03	211.90	216.88	—
ORCL	ORCL280915P00350000	Put	2028-09-15	709	23.3	1.94	350.00	+141.76%	203.50	200.00	208.90	—
ORCL	ORCL280915P00340000	Put	2028-09-15	709	23.3	1.94	340.00	+134.86%	194.75	193.41	195.71	—
ORCL	ORCL280915P00330000	Put	2028-09-15	709	23.3	1.94	330.00	+127.95%	190.20	183.01	194.95	—
ORCL	ORCL280915P00320000	Put	2028-09-15	709	23.3	1.94	320.00	+121.04%	177.10	175.67	178.27	—
ORCL	ORCL280915P00310000	Put	2028-09-15	709	23.3	1.94	310.00	+114.13%	169.76	167.46	168.25	—
ORCL	ORCL280915P00300000	Put	2028-09-15	709	23.3	1.94	300.00	+107.23%	161.93	155.98	160.45	—
ORCL	ORCL280915P00290000	Put	2028-09-15	709	23.3	1.94	290.00	+100.32%	151.70	149.30	153.65	—
ORCL	ORCL280915P00280000	Put	2028-09-15	709	23.3	1.94	280.00	+93.41%	143.77	142.02	144.03	—
ORCL	ORCL280915P00270000	Put	2028-09-15	709	23.3	1.94	270.00	+86.50%	130.90	130.72	141.43	—
ORCL	ORCL280915P00260000	Put	2028-09-15	709	23.3	1.94	260.00	+79.60%	126.25	120.29	130.34	—
ORCL	ORCL280915P00250000	Put	2028-09-15	709	23.3	1.94	250.00	+72.69%	113.83	111.58	116.03	—
ORCL	ORCL280915P00240000	Put	2028-09-15	709	23.3	1.94	240.00	+65.78%	105.60	103.75	112.11	—
ORCL	ORCL280915P00230000	Put	2028-09-15	709	23.3	1.94	230.00	+58.87%	97.95	96.13	95.59	—
ORCL	ORCL280915P00220000	Put	2028-09-15	709	23.3	1.94	220.00	+51.97%	92.01	90.77	88.72	—
ORCL	ORCL280915P00210000	Put	2028-09-15	709	23.3	1.94	210.00	+45.06%	82.59	81.00	83.29	—
ORCL	ORCL280915P00200000	Put	2028-09-15	709	23.3	1.94	200.00	+38.15%	74.90	74.27	75.70	—
ORCL	ORCL280915P00195000	Put	2028-09-15	709	23.3	1.94	195.00	+34.70%	73.46	68.92	69.78	—
ORCL	ORCL280915P00190000	Put	2028-09-15	709	23.3	1.94	190.00	+31.24%	68.64	67.91	71.03	—
ORCL	ORCL280915P00185000	Put	2028-09-15	709	23.3	1.94	185.00	+27.79%	64.23	63.77	68.15	—
ORCL	ORCL280915P00180000	Put	2028-09-15	709	23.3	1.94	180.00	+24.34%	60.75	58.78	67.40	—
ORCL	ORCL280915P00175000	Put	2028-09-15	709	23.3	1.94	175.00	+20.88%	58.36	55.37	58.36	—
ORCL	ORCL280915P00170000	Put	2028-09-15	709	23.3	1.94	170.00	+17.43%	53.58	53.55	52.68	—
ORCL	ORCL280915P00165000	Put	2028-09-15	709	23.3	1.94	165.00	+13.97%	50.03	49.65	47.55	—
ORCL	ORCL280915P00160000	Put	2028-09-15	709	23.3	1.94	160.00	+10.52%	46.78	46.70	47.20	—
ORCL	ORCL280915P00155000	Put	2028-09-15	709	23.3	1.94	155.00	+7.07%	44.16	43.71	47.40	—
ORCL	ORCL280915P00150000	Put	2028-09-15	709	23.3	1.94	150.00	+3.61%	41.24	39.96	42.50	—
ORCL	ORCL280915P00145000	Put	2028-09-15	709	23.3	1.94	145.00	+0.16%	37.29	36.92	38.00	—
ORCL	ORCL280915P00140000	Put	2028-09-15	709	23.3	1.94	140.00	-3.29%	34.24	33.08	36.89	—
ORCL	ORCL280915P00135000	Put	2028-09-15	709	23.3	1.94	135.00	-6.75%	32.67	31.48	33.23	—
ORCL	ORCL280915P00130000	Put	2028-09-15	709	23.3	1.94	130.00	-10.20%	30.17	29.41	31.85	—
ORCL	ORCL280915P00125000	Put	2028-09-15	709	23.3	1.94	125.00	-13.66%	27.56	26.22	29.82	—
ORCL	ORCL280915P00120000	Put	2028-09-15	709	23.3	1.94	120.00	-17.11%	24.72	23.58	24.43	—
ORCL	ORCL280915P00115000	Put	2028-09-15	709	23.3	1.94	115.00	-20.56%	22.43	21.13	23.20	—
ORCL	ORCL280915P00110000	Put	2028-09-15	709	23.3	1.94	110.00	-24.02%	19.98	19.37	20.20	—
ORCL	ORCL280915P00105000	Put	2028-09-15	709	23.3	1.94	105.00	-27.47%	17.91	17.58	17.55	—
ORCL	ORCL280915P00100000	Put	2028-09-15	709	23.3	1.94	100.00	-30.92%	15.99	15.02	17.41	—
ORCL	ORCL280915P00095000	Put	2028-09-15	709	23.3	1.94	95.00	-34.38%	14.22	13.64	15.96	—
ORCL	ORCL280915P00090000	Put	2028-09-15	709	23.3	1.94	90.00	-37.83%	12.12	11.60	12.44	—
ORCL	ORCL280915P00085000	Put	2028-09-15	709	23.3	1.94	85.00	-41.29%	10.70	10.27	10.75	—
ORCL	ORCL280915P00080000	Put	2028-09-15	709	23.3	1.94	80.00	-44.74%	9.01	8.60	10.38	—
ORCL	ORCL280915P00075000	Put	2028-09-15	709	23.3	1.94	75.00	-48.19%	7.54	7.19	8.00	—
ORCL	ORCL280915P00070000	Put	2028-09-15	709	23.3	1.94	70.00	-51.65%	6.62	5.81	7.16	—
ORCL	ORCL280915P00065000	Put	2028-09-15	709	23.3	1.94	65.00	-55.10%	5.52	5.01	5.40	—
ORCL	ORCL280915P00060000	Put	2028-09-15	709	23.3	1.94	60.00	-58.55%	4.35	4.14	4.30	—
ORCL	ORCL281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	+65.78%	28.34	26.64	27.69	—
ORCL	ORCL281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	+58.87%	29.99	28.56	29.32	—
ORCL	ORCL281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	+51.97%	32.01	30.46	31.42	—
ORCL	ORCL281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	+45.06%	33.37	31.23	33.30	—
ORCL	ORCL281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	+38.15%	36.08	34.48	35.05	—
ORCL	ORCL281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	+34.70%	36.66	34.68	34.42	—
ORCL	ORCL281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	+31.24%	37.55	37.00	37.70	—
ORCL	ORCL281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	+27.79%	38.83	38.45	38.75	—
ORCL	ORCL281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	+24.34%	40.87	39.00	39.88	—
ORCL	ORCL281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	+20.88%	42.03	39.84	41.30	—
ORCL	ORCL281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	+17.43%	43.50	40.78	42.88	—
ORCL	ORCL281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	+13.97%	45.25	43.01	44.11	—
ORCL	ORCL281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	+10.52%	46.80	43.90	45.50	—
ORCL	ORCL281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	+7.07%	47.67	46.84	47.22	—
ORCL	ORCL281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	+3.61%	49.22	48.15	48.39	—
ORCL	ORCL281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	+0.16%	50.77	49.22	50.05	—
ORCL	ORCL281215C00140000	Call	2028-12-15	800	26.3	2.19	140.00	-3.29%	52.82	50.43	52.06	—
ORCL	ORCL281215C00135000	Call	2028-12-15	800	26.3	2.19	135.00	-6.75%	55.31	53.53	54.75	—
ORCL	ORCL281215C00130000	Call	2028-12-15	800	26.3	2.19	130.00	-10.20%	56.53	55.59	55.71	—
ORCL	ORCL281215C00125000	Call	2028-12-15	800	26.3	2.19	125.00	-13.66%	57.90	55.91	58.00	—
ORCL	ORCL281215C00120000	Call	2028-12-15	800	26.3	2.19	120.00	-17.11%	59.57	57.65	59.84	—
ORCL	ORCL281215C00115000	Call	2028-12-15	800	26.3	2.19	115.00	-20.56%	62.25	61.55	63.27	—
ORCL	ORCL281215C00110000	Call	2028-12-15	800	26.3	2.19	110.00	-24.02%	66.39	62.77	59.81	—
ORCL	ORCL281215C00105000	Call	2028-12-15	800	26.3	2.19	105.00	-27.47%	68.71	66.64	67.80	—
ORCL	ORCL281215C00100000	Call	2028-12-15	800	26.3	2.19	100.00	-30.92%	70.91	67.57	69.37	—
ORCL	ORCL281215C00095000	Call	2028-12-15	800	26.3	2.19	95.00	-34.38%	72.49	71.98	65.68	—
ORCL	ORCL281215C00090000	Call	2028-12-15	800	26.3	2.19	90.00	-37.83%	75.86	72.94	69.50	—
ORCL	ORCL281215C00085000	Call	2028-12-15	800	26.3	2.19	85.00	-41.29%	80.03	77.59	81.00	—
ORCL	ORCL281215C00080000	Call	2028-12-15	800	26.3	2.19	80.00	-44.74%	83.73	79.03	74.57	—
ORCL	ORCL281215C00075000	Call	2028-12-15	800	26.3	2.19	75.00	-48.19%	85.58	83.17	82.26	—
ORCL	ORCL281215C00070000	Call	2028-12-15	800	26.3	2.19	70.00	-51.65%	88.26	83.83	83.76	—
ORCL	ORCL281215C00065000	Call	2028-12-15	800	26.3	2.19	65.00	-55.10%	93.04	88.84	90.22	—
ORCL	ORCL281215C00060000	Call	2028-12-15	800	26.3	2.19	60.00	-58.55%	94.02	90.95	94.29	—
ORCL	ORCL281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	+65.78%	109.11	105.21	114.15	—
ORCL	ORCL281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	+58.87%	102.84	99.54	97.15	—
ORCL	ORCL281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	+51.97%	92.77	90.58	91.36	—
ORCL	ORCL281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	+45.06%	85.54	83.51	83.96	—
ORCL	ORCL281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	+38.15%	77.79	76.22	77.91	—
ORCL	ORCL281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	+34.70%	71.98	71.18	76.85	—
ORCL	ORCL281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	+31.24%	71.25	67.44	73.05	—
ORCL	ORCL281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	+27.79%	66.22	64.20	69.50	—
ORCL	ORCL281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	+24.34%	63.41	61.91	61.00	—
ORCL	ORCL281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	+20.88%	60.25	57.60	63.68	—
ORCL	ORCL281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	+17.43%	54.77	53.57	57.50	—
ORCL	ORCL281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	+13.97%	52.25	51.88	55.35	—
ORCL	ORCL281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	+10.52%	50.60	47.11	47.60	—
ORCL	ORCL281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	+7.07%	45.50	44.18	50.67	—
ORCL	ORCL281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	+3.61%	42.54	41.07	41.75	—
ORCL	ORCL281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	+0.16%	40.30	39.37	39.74	—
ORCL	ORCL281215P00140000	Put	2028-12-15	800	26.3	2.19	140.00	-3.29%	36.62	36.17	37.35	—
ORCL	ORCL281215P00135000	Put	2028-12-15	800	26.3	2.19	135.00	-6.75%	34.51	32.80	33.45	—
ORCL	ORCL281215P00130000	Put	2028-12-15	800	26.3	2.19	130.00	-10.20%	31.48	30.26	31.12	—
ORCL	ORCL281215P00125000	Put	2028-12-15	800	26.3	2.19	125.00	-13.66%	29.04	27.91	28.10	—
ORCL	ORCL281215P00120000	Put	2028-12-15	800	26.3	2.19	120.00	-17.11%	26.68	25.69	25.60	—
ORCL	ORCL281215P00115000	Put	2028-12-15	800	26.3	2.19	115.00	-20.56%	23.83	23.19	24.50	—
ORCL	ORCL281215P00110000	Put	2028-12-15	800	26.3	2.19	110.00	-24.02%	22.56	21.05	20.95	—
ORCL	ORCL281215P00105000	Put	2028-12-15	800	26.3	2.19	105.00	-27.47%	19.10	18.51	21.10	—
ORCL	ORCL281215P00100000	Put	2028-12-15	800	26.3	2.19	100.00	-30.92%	17.40	16.83	17.15	—
ORCL	ORCL281215P00095000	Put	2028-12-15	800	26.3	2.19	95.00	-34.38%	15.35	13.93	14.85	—
ORCL	ORCL281215P00090000	Put	2028-12-15	800	26.3	2.19	90.00	-37.83%	13.46	12.95	13.25	—
ORCL	ORCL281215P00085000	Put	2028-12-15	800	26.3	2.19	85.00	-41.29%	11.67	11.23	12.05	—
ORCL	ORCL281215P00080000	Put	2028-12-15	800	26.3	2.19	80.00	-44.74%	10.13	9.89	10.82	—
ORCL	ORCL281215P00075000	Put	2028-12-15	800	26.3	2.19	75.00	-48.19%	8.68	8.16	8.90	—
ORCL	ORCL281215P00070000	Put	2028-12-15	800	26.3	2.19	70.00	-51.65%	7.38	6.53	7.20	—
ORCL	ORCL281215P00065000	Put	2028-12-15	800	26.3	2.19	65.00	-55.10%	6.38	5.69	6.05	—
ORCL	ORCL281215P00060000	Put	2028-12-15	800	26.3	2.19	60.00	-58.55%	5.34	4.85	4.91	—
ORCL	ORCL290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	+58.87%	30.95	29.69	30.20	—
ORCL	ORCL290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	+51.97%	32.89	31.89	32.00	—
ORCL	ORCL290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	+45.06%	34.74	33.57	34.12	—
ORCL	ORCL290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	+38.15%	36.18	34.55	36.19	—
ORCL	ORCL290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	+34.70%	38.48	35.66	35.50	—
ORCL	ORCL290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	+31.24%	39.64	37.24	38.55	—
ORCL	ORCL290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	+27.79%	39.85	38.98	39.25	—
ORCL	ORCL290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	+24.34%	41.14	40.27	40.70	—
ORCL	ORCL290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	+20.88%	42.43	41.81	41.92	—
ORCL	ORCL290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	+17.43%	43.90	41.74	43.93	—
ORCL	ORCL290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	+13.97%	45.22	44.16	45.01	—
ORCL	ORCL290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	+10.52%	47.18	44.61	47.00	—
ORCL	ORCL290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	+7.07%	50.45	46.52	48.15	—
ORCL	ORCL290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	+3.61%	51.23	48.95	50.00	—
ORCL	ORCL290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	+0.16%	51.52	50.31	51.00	—
ORCL	ORCL290119C00140000	Call	2029-01-19	835	27.4	2.29	140.00	-3.29%	54.17	52.50	53.60	—
ORCL	ORCL290119C00135000	Call	2029-01-19	835	27.4	2.29	135.00	-6.75%	56.38	54.10	55.45	—
ORCL	ORCL290119C00130000	Call	2029-01-19	835	27.4	2.29	130.00	-10.20%	56.87	55.42	57.70	—
ORCL	ORCL290119C00125000	Call	2029-01-19	835	27.4	2.29	125.00	-13.66%	58.98	57.33	59.20	—
ORCL	ORCL290119C00120000	Call	2029-01-19	835	27.4	2.29	120.00	-17.11%	61.75	60.70	60.88	—
ORCL	ORCL290119C00115000	Call	2029-01-19	835	27.4	2.29	115.00	-20.56%	62.61	61.85	62.78	—
ORCL	ORCL290119C00110000	Call	2029-01-19	835	27.4	2.29	110.00	-24.02%	64.44	63.71	59.31	—
ORCL	ORCL290119C00105000	Call	2029-01-19	835	27.4	2.29	105.00	-27.47%	69.49	66.13	62.40	—
ORCL	ORCL290119C00100000	Call	2029-01-19	835	27.4	2.29	100.00	-30.92%	70.04	68.29	70.20	—
ORCL	ORCL290119C00095000	Call	2029-01-19	835	27.4	2.29	95.00	-34.38%	73.92	72.89	73.50	—
ORCL	ORCL290119C00090000	Call	2029-01-19	835	27.4	2.29	90.00	-37.83%	77.48	73.98	75.19	—
ORCL	ORCL290119C00085000	Call	2029-01-19	835	27.4	2.29	85.00	-41.29%	78.43	76.32	72.80	—
ORCL	ORCL290119C00080000	Call	2029-01-19	835	27.4	2.29	80.00	-44.74%	83.11	78.53	75.03	—
ORCL	ORCL290119C00075000	Call	2029-01-19	835	27.4	2.29	75.00	-48.19%	84.68	82.58	84.52	—
ORCL	ORCL290119C00070000	Call	2029-01-19	835	27.4	2.29	70.00	-51.65%	88.33	84.87	87.00	—
ORCL	ORCL290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	+58.87%	103.90	98.26	99.99	—
ORCL	ORCL290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	+51.97%	93.28	90.12	97.93	—
ORCL	ORCL290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	+45.06%	84.73	81.95	83.91	—
ORCL	ORCL290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	+38.15%	78.57	76.41	81.65	—
ORCL	ORCL290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	+34.70%	74.68	73.06	78.49	—
ORCL	ORCL290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	+31.24%	70.49	69.01	74.25	—
ORCL	ORCL290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	+27.79%	65.54	64.60	71.50	—
ORCL	ORCL290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	+24.34%	62.39	61.49	65.00	—
ORCL	ORCL290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	+20.88%	59.37	59.08	—	—
ORCL	ORCL290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	+17.43%	57.95	55.41	57.23	—
ORCL	ORCL290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	+13.97%	53.75	52.78	54.25	—
ORCL	ORCL290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	+10.52%	49.86	48.19	49.15	—
ORCL	ORCL290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	+7.07%	47.46	44.83	45.65	—
ORCL	ORCL290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	+3.61%	43.08	41.48	42.85	—
ORCL	ORCL290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	+0.16%	41.13	38.42	40.37	—
ORCL	ORCL290119P00140000	Put	2029-01-19	835	27.4	2.29	140.00	-3.29%	37.09	36.86	37.71	—
ORCL	ORCL290119P00135000	Put	2029-01-19	835	27.4	2.29	135.00	-6.75%	34.22	33.73	34.40	—
ORCL	ORCL290119P00130000	Put	2029-01-19	835	27.4	2.29	130.00	-10.20%	31.90	31.36	31.18	—
ORCL	ORCL290119P00125000	Put	2029-01-19	835	27.4	2.29	125.00	-13.66%	29.60	28.90	28.58	—
ORCL	ORCL290119P00120000	Put	2029-01-19	835	27.4	2.29	120.00	-17.11%	26.20	25.31	26.00	—
ORCL	ORCL290119P00115000	Put	2029-01-19	835	27.4	2.29	115.00	-20.56%	24.09	23.24	23.87	—
ORCL	ORCL290119P00110000	Put	2029-01-19	835	27.4	2.29	110.00	-24.02%	21.91	21.11	21.77	—
ORCL	ORCL290119P00105000	Put	2029-01-19	835	27.4	2.29	105.00	-27.47%	19.63	19.09	19.35	—
ORCL	ORCL290119P00100000	Put	2029-01-19	835	27.4	2.29	100.00	-30.92%	17.99	17.26	17.34	—
ORCL	ORCL290119P00095000	Put	2029-01-19	835	27.4	2.29	95.00	-34.38%	15.83	15.10	16.38	—
ORCL	ORCL290119P00090000	Put	2029-01-19	835	27.4	2.29	90.00	-37.83%	14.14	13.53	13.62	—
ORCL	ORCL290119P00085000	Put	2029-01-19	835	27.4	2.29	85.00	-41.29%	12.35	11.70	13.20	—
ORCL	ORCL290119P00080000	Put	2029-01-19	835	27.4	2.29	80.00	-44.74%	10.62	10.12	10.20	—
ORCL	ORCL290119P00075000	Put	2029-01-19	835	27.4	2.29	75.00	-48.19%	9.33	8.58	8.82	—
ORCL	ORCL290119P00070000	Put	2029-01-19	835	27.4	2.29	70.00	-51.65%	7.99	7.45	7.48	—