Free Trial

Oracle (ORCL) Options Chain & Prices

Oracle logo
$244.44 -9.33 (-3.68%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$243.90 -0.53 (-0.22%)
As of 08/1/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ORCL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$197.50$0.033Put10 - - 66
(+0)
61.31%
(-6.20%)
-0.0051991
8/8/2025$200.00$0.042Put10450 - 134
(+0)
59.65%
(-5.79%)
-0.0065828
8/8/2025$200.00$44.874Call3 - 287
(+3)
59.66%
(-5.79%)
0.993452
8/8/2025$205.00$0.068Put8921384
(+0)
56.35%
(-5.12%)
-0.01063215
8/8/2025$205.00$39.904Call15 - - 6
(+0)
56.36%
(-5.11%)
0.9894182
8/8/2025$207.50$0.087Put4622146
(-6)
54.72%
(-4.79%)
-0.01356113
8/8/2025$210.00$0.111Put40110235
(-1)
53.10%
(-4.43%)
-0.0173378
8/8/2025$212.50$0.143Put163857
(+0)
51.50%
(-4.14%)
-0.02221610
8/8/2025$212.50$32.485Call8 - 830
(-1)
51.51%
(-4.16%)
0.9778961
8/8/2025$215.00$0.184Put163 - 145
(-5)
49.91%
(-3.90%)
-0.0285317
8/8/2025$217.50$0.239Put4556186
(-3)
48.35%
(-3.64%)
-0.0367313
8/8/2025$217.50$27.585Call2 - 153
(+0)
48.36%
(-3.63%)
0.9634692
8/8/2025$220.00$0.311Put2384120275
(-18)
46.82%
(-3.39%)
-0.04740626
8/8/2025$220.00$25.159Call1842207
(-9)
46.83%
(-3.36%)
0.9528699
8/8/2025$222.50$0.408Put331015125
(-19)
45.34%
(-3.12%)
-0.06131919
8/8/2025$222.50$22.757Call21 - 38
(-2)
45.35%
(-3.12%)
0.9390492
8/8/2025$225.00$0.537Put9343188256
(-40)
43.91%
(-2.92%)
-0.079444184
8/8/2025$225.00$20.389Call29 - - 164
(+0)
43.93%
(-2.91%)
0.9210526
8/8/2025$227.50$0.713Put1341853241
(+23)
42.57%
(-2.65%)
-0.10299446
8/8/2025$227.50$18.065Call31 - 3244
(+0)
42.58%
(-2.65%)
0.897711
8/8/2025$230.00$0.950Put518102112443
(-26)
41.64%
(-2.07%)
-0.133283136
8/8/2025$230.00$15.803Call4449370
(+33)
41.33%
(-2.42%)
0.86767420
8/8/2025$232.50$1.266Put50574150612
(-8)
40.14%
(-2.18%)
-0.171236111
8/8/2025$232.50$13.621Call2063138
(-56)
40.17%
(-2.16%)
0.82965416
8/8/2025$235.00$1.690Put1,605602223662
(-11)
39.13%
(-1.93%)
-0.218683181
8/8/2025$235.00$11.545Call794317333
(-125)
39.13%
(-1.92%)
0.78254725
8/8/2025$237.50$2.246Put1,03227891577
(+400)
38.35%
(-1.52%)
-0.275884210
8/8/2025$237.50$9.599Call562118141
(-11)
38.19%
(-1.69%)
0.72578423
8/8/2025$240.00$2.962Put1,908178171318
(+4)
37.36%
(-1.50%)
-0.342566328
8/8/2025$240.00$7.813Call1472036469
(-16)
37.36%
(-1.49%)
0.65964557
8/8/2025$242.50$3.865Put474203120144
(+30)
36.64%
(-1.30%)
-0.417337155
8/8/2025$242.50$6.212Call31258215140
(-15)
36.64%
(-1.30%)
0.58551984
8/8/2025$245.00$4.974Put1,433364212508
(+126)
35.72%
(-1.41%)
-0.497617221
8/8/2025$245.00$4.815Call1,068172465822
(-109)
36.88%
(+0.35%)
0.505974258
8/8/2025$247.50$6.301Put1594055176
(+107)
35.51%
(-0.93%)
-0.57983866
8/8/2025$247.50$3.634Call1,087252361308
(-53)
35.78%
(-0.65%)
0.424568160
8/8/2025$250.00$7.848Put931474302838
(+419)
34.62%
(-1.21%)
-0.659915157
8/8/2025$250.00$2.670Call1,1952886391014
(-225)
35.29%
(-0.75%)
0.345342289
8/8/2025$252.50$9.601Put66512252725
(+651)
34.82%
(-0.48%)
-0.733968166
8/8/2025$252.50$1.911Call1,040405479723
(+257)
35.03%
(-0.26%)
0.27212180
Digital Dollar Alert: Protect Your Wealth Before It’s Too Late (Ad)

134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts warn a programmable dollar could erase your privacy and control your spending. A free guide reveals how to protect your savings before the system goes live.

Download your FREE Digital Dollar Defense Kit now
8/8/2025$255.00$11.538Put61341176616
(+569)
34.63%
(-0.23%)
-0.79902876
8/8/2025$255.00$1.333Call1,5673385961056
(+79)
34.63%
(-0.23%)
0.20783271
8/8/2025$257.50$13.630Put89439291
(+289)
34.53%
(+0.04%)
-0.85337828
8/8/2025$257.50$0.909Call2,4104641,615774
(+525)
34.53%
(+0.01%)
0.154107255
8/8/2025$260.00$15.846Put923822295
(+255)
34.53%
(+0.24%)
-0.89660719
8/8/2025$260.00$0.607Call1,190305433899
(+26)
34.55%
(+0.25%)
0.111271278
8/8/2025$262.50$18.155Put1 - - 115
(+108)
34.64%
(+0.45%)
-0.9293641
8/8/2025$262.50$0.398Call1432758378
(+278)
34.64%
(+0.45%)
0.07828965
8/8/2025$265.00$20.533Put31129
(+28)
34.84%
(+0.68%)
-0.9530423
8/8/2025$265.00$0.260Call50877197776
(+407)
34.85%
(+0.69%)
0.05442108
8/8/2025$267.50$0.171Call1025426286
(+239)
35.17%
(+0.97%)
0.03768639
8/8/2025$270.00$25.413Put104610
(+9)
35.63%
(+1.32%)
-0.9802575
8/8/2025$270.00$0.113Call2169541681
(+343)
35.63%
(+1.31%)
0.02601172
8/8/2025$272.50$27.886Put1 - 11
(+1)
36.21%
(+1.70%)
-0.9872571
8/8/2025$272.50$0.076Call56344169
(+89)
36.22%
(+1.71%)
0.01803516
8/8/2025$275.00$0.052Call1144222
(+133)
36.91%
(+2.10%)
0.01273510
8/8/2025$277.50$0.037Call43158
(+12)
37.70%
(+2.48%)
0.0091462
8/8/2025$280.00$35.355Put1 - 11
(+1)
38.55%
(+2.80%)
-0.9963761
8/8/2025$280.00$0.026Call2089132
(+60)
38.56%
(+2.80%)
0.00668114
8/8/2025$285.00$0.014Call1,0411,001266
(+28)
40.39%
(+3.26%)
0.00372162
8/8/2025$290.00$0.008Call86195
(+61)
42.24%
(+3.48%)
0.0021525
8/8/2025$292.50$0.006Call22 - 0
(+0)
43.14%0.0016491
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ORCL) was last updated on 8/3/2025 by MarketBeat.com Staff
From Our Partners