Free Trial
→ Trump’s new nightmare begins (From Porter & Company) (Ad)tc pixel Free ORCL Stock Alerts

Oracle (ORCL) Options Chain & Prices

Oracle logo
$283.45 +3.38 (+1.21%)
Closing price 03:59 PM Eastern
Extended Trading
$283.27 -0.18 (-0.06%)
As of 04:07 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.
Compare

ORCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/24/2025$230.00$0.006Put36443291152
(+101)		124.70%
(+34.87%)		-0.00121526
10/24/2025$235.00$0.010Put51054831826
(-15)		117.85%
(+34.35%)		-0.0021335
10/24/2025$237.50$0.014Put45445221
(+1)		114.31%
(+33.74%)		-0.00280332
10/24/2025$240.00$0.018Put214121612867
(-1)		110.55%
(+32.28%)		-0.00365246
10/24/2025$240.00$40.312Call1319234
(+0)		110.41%
(+32.61%)		0.99622213
10/24/2025$242.50$0.023Put299181690
(+4)		106.61%
(+31.49%)		-0.00471963
10/24/2025$242.50$37.897Call41 - 7
(-1)		106.56%
(+31.43%)		0.9951814
10/24/2025$245.00$0.028Put20526505114
(-52)		102.45%
(+29.92%)		-0.00604537
10/24/2025$245.00$35.404Call1313 - 75
(+1)		102.40%
(+29.86%)		0.9938564
10/24/2025$247.50$0.036Put779161225
(+4)		98.07%
(+28.08%)		-0.00768621
10/24/2025$250.00$0.044Put1,2905922854874
(+30)		93.41%
(+25.92%)		-0.009702207
10/24/2025$250.00$30.422Call17131305
(+22)		101.77%
(+34.26%)		0.99019313
10/24/2025$252.50$0.054Put20514701386
(+107)		88.60%
(+23.67%)		-0.01222750
10/24/2025$252.50$27.933Call6237
(+3)		88.60%
(+23.52%)		0.9876695
10/24/2025$255.00$0.066Put1,2282882304454
(+170)		83.69%
(+21.28%)		-0.015422228
10/24/2025$255.00$25.446Call1351159
(+3)		83.61%
(+20.87%)		0.9844737
10/24/2025$257.50$0.082Put643581941807
(+6)		78.51%
(+17.97%)		-0.019598162
10/24/2025$257.50$22.962Call21133
(-2)		78.51%
(+17.97%)		0.9802972
10/24/2025$260.00$0.102Put3,6844772,0244409
(+514)		72.49%
(+10.29%)		-0.025299407
10/24/2025$260.00$20.484Call16714117397
(+30)		73.39%
(+14.86%)		0.97459743
10/24/2025$262.50$0.131Put1,123944071805
(+58)		68.40%
(+11.64%)		-0.033554180
10/24/2025$262.50$18.014Call69331130
(+50)		68.40%
(+11.64%)		0.96634215
10/24/2025$265.00$0.180Put1,6022144644775
(+1299)		63.61%
(+8.34%)		-0.046749423
10/24/2025$265.00$15.562Call113345895
(+579)		63.74%
(+8.48%)		0.95361821
10/24/2025$267.50$0.256Put1,3531192721769
(+177)		59.64%
(+6.70%)		-0.066768266
10/24/2025$267.50$13.141Call2545766862
(-775)		59.61%
(+5.57%)		0.93302659
10/24/2025$270.00$0.396Put3,0305538646216
(+60)		56.20%
(+3.11%)		-0.100768794
10/24/2025$270.00$10.782Call6762901881831
(+369)		56.20%
(+3.11%)		0.899128175
10/24/2025$272.50$0.644Put1,7655873942087
(+198)		53.41%
(+3.04%)		-0.155096412
10/24/2025$272.50$8.461Call9894352081879
(+211)		53.50%
(+1.10%)		0.842743178
10/24/2025$275.00$1.068Put4,3311,2701,5374882
(-58)		51.71%
(+1.76%)		-0.236195948
10/24/2025$275.00$6.456Call3,2781,7407192598
(+793)		51.71%
(-0.30%)		0.763705886
10/24/2025$277.50$1.751Put1,6164624251223
(+3)		49.78%
(-2.14%)		-0.345186450
10/24/2025$277.50$4.640Call3,2221,5621,0331709
(+213)		47.97%
(-5.05%)		0.654741820
10/24/2025$280.00$2.766Put3,3531,2571,3156342
(-38)		49.18%
(-3.01%)		-0.473956794
10/24/2025$280.00$3.155Call8,2033,6692,8304157
(+538)		49.98%
(-1.96%)		0.5261152,127
10/24/2025$282.50$4.145Put7483081761544
(-155)		50.00%
(-2.85%)		-0.60625208
10/24/2025$282.50$2.034Call5,0472,3631,2843110
(+485)		50.00%
(-2.85%)		0.3943091,087
10/24/2025$285.00$5.868Put443681881304
(-313)		50.55%
(-3.37%)		-0.72474200
10/24/2025$285.00$1.255Call11,9645,2143,4994781
(+472)		50.69%
(-4.11%)		0.2768972,778
10/24/2025$287.50$7.938Put2519789856
(-31)		51.65%
(-3.72%)		-0.82096969
10/24/2025$287.50$0.754Call3,6861,3551,3951416
(+190)		52.68%
(-2.70%)		0.184804719
10/24/2025$290.00$10.077Put400191022257
(-241)		53.21%
(-3.98%)		-0.884837151
10/24/2025$290.00$0.452Call6,0282,7281,6395575
(+551)		53.21%
(-4.08%)		0.119931,288
10/24/2025$292.50$12.412Put2871287775
(-259)		55.37%
(-3.92%)		-0.92792946
10/24/2025$292.50$0.278Call2,4641,0805041940
(+292)		55.37%
(-3.92%)		0.077782547
10/24/2025$295.00$14.823Put1571125930
(-101)		58.08%
(-3.52%)		-0.95426464
10/24/2025$295.00$0.180Call5,2123,4468063463
(-8)		58.43%
(-2.95%)		0.051701581
10/24/2025$297.50$17.275Put18 - - 525
(-31)		61.25%
(-2.80%)		-0.96994314
10/24/2025$297.50$0.123Call5,6409604,2956270
(+2481)		60.72%
(-3.35%)		0.035746345
10/24/2025$300.00$19.748Put2448293401
(-172)		64.75%
(+64.75%)		-0.97936880
10/24/2025$300.00$0.089Call6,3882,7152,30911941
(-597)		64.75%
(-1.84%)		0.025783893
10/24/2025$302.50$22.310Put30 - - 398
(-17)		68.58%
(-0.55%)		-0.98547513
10/24/2025$302.50$0.068Call5182492061751
(+72)		68.45%
(-0.66%)		0.019301103
10/24/2025$305.00$24.721Put100264688
(-99)		72.22%
(+0.53%)		-0.98919931
10/24/2025$305.00$0.053Call9053853213134
(-77)		72.14%
(+0.43%)		0.014875196
10/24/2025$307.50$27.213Put1 - - 98
(-183)		76.00%
(+1.76%)		-0.9918881
10/24/2025$307.50$0.043Call1211295932
(-41)		76.00%
(+1.73%)		0.01172138
10/24/2025$310.00$29.708Put3642262652
(-602)		79.74%
(+2.95%)		-0.99376224
10/24/2025$310.00$0.035Call1,4356894995595
(-302)		79.74%
(+2.93%)		0.009392246
10/24/2025$312.50$32.204Put2 - - 103
(-176)		83.41%
(+4.11%)		-0.9951922
10/24/2025$312.50$0.029Call664187771471
(+43)		83.41%
(+4.09%)		0.00762559
10/24/2025$315.00$34.702Put2,046 - 2472
(-164)		87.01%
(+5.22%)		-0.9962075
10/24/2025$315.00$0.024Call1,0481298079808
(-214)		87.14%
(+5.33%)		0.006211146
10/24/2025$320.00$39.777Put6254 - 9
(-505)		94.11%
(+7.42%)		-0.997636
10/24/2025$320.00$0.017Call7231252244383
(-187)		89.69%
(+5.96%)		0.004327111
10/24/2025$325.00$44.695Put710 - - 22
(-69)		100.68%
(+9.22%)		-0.9984261
10/24/2025$325.00$0.013Call443443751821
(-12)		100.68%
(+9.20%)		0.00308371
10/24/2025$330.00$0.010Call1,28334981520612
(-114)		107.12%
(+11.00%)		0.0022584
10/24/2025$335.00$0.007Call5526221375
(-11)		113.34%
(+12.69%)		0.00167923
10/24/2025$340.00$59.692Put440 - - 15
(-1)		119.35%
(+14.32%)		-0.9994961
10/24/2025$340.00$0.006Call7354 - 2465
(-13)		119.35%
(+14.30%)		0.00127516
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:ORCL) was last updated on 10/24/2025 by MarketBeat.com Staff
From Our Partners
Next opportunity for crypto millions
The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...
Crypto 101 Media | Sponsoredtc pixel
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
Melt-up warning
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Move $1,000 into this stock before Nov 6
The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...
Altimetry | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
If you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...
Base Camp Trading | Sponsoredtc pixel