Free Trial
MarketBeat All Access — Now with A.I. InsightsGet 30 Days Free

Oracle (ORCL) Options Chain & Prices

Oracle logo
$283.75 -7.84 (-2.69%)
As of 02:39 PM Eastern
This is a fair market value 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
10/10/2025$230.00$0.027Put1132662440
(+160)		85.16%
(+21.20%)		-0.00355561
10/10/2025$230.00$61.863Call21152
(+0)		85.16%
(+21.16%)		0.9980912
10/10/2025$235.00$0.033Put221 - 96347
(+91)		79.77%
(+20.21%)		-0.00451841
10/10/2025$235.00$56.868Call44 - 4452
(+0)		79.77%
(+19.71%)		0.9974479
10/10/2025$240.00$0.041Put1011534679
(+10)		74.49%
(+18.01%)		-0.00585319
10/10/2025$240.00$51.874Call2120 - 290
(+22)		74.49%
(+18.01%)		0.9965363
10/10/2025$242.50$0.047Put63315
(-1)		71.91%
(+17.09%)		-0.0067366
10/10/2025$242.50$49.378Call10 - 101
(+0)		71.91%
(+17.09%)		0.9959462
10/10/2025$245.00$0.053Put82119654
(+50)		69.41%
(+16.14%)		-0.00783124
10/10/2025$247.50$0.062Put115286
(+2)		67.01%
(+15.15%)		-0.00922410
10/10/2025$250.00$0.073Put290401592260
(+42)		64.74%
(+14.22%)		-0.01104973
10/10/2025$250.00$41.896Call7 - 5312
(+31)		64.74%
(+14.22%)		0.9927524
10/10/2025$252.50$0.088Put625765
(+12)		62.64%
(+13.32%)		-0.01348415
10/10/2025$252.50$39.407Call99 - 34
(+0)		62.64%
(+13.31%)		0.9908544
10/10/2025$255.00$0.110Put21431531556
(+147)		60.68%
(+12.44%)		-0.01680975
10/10/2025$255.00$36.922Call31 - 30540
(-8)		60.73%
(+12.48%)		0.98815411
10/10/2025$257.50$0.140Put32416275
(+31)		59.05%
(+11.77%)		-0.02137221
10/10/2025$257.50$34.444Call2 - 23
(-1)		59.05%
(+11.77%)		0.9843761
10/10/2025$260.00$0.184Put8791973386728
(+484)		57.58%
(+11.17%)		-0.027664167
10/10/2025$260.00$31.977Call6 - - 3562
(+5)		57.58%
(+11.18%)		0.9789282
10/10/2025$262.50$0.246Put118172419
(+169)		56.33%
(+10.70%)		-0.0362530
10/10/2025$265.00$0.333Put6291032401766
(+304)		55.17%
(+10.25%)		-0.047814148
10/10/2025$265.00$27.097Call105 - 163
(-1)		55.26%
(+10.33%)		0.960647
10/10/2025$267.50$0.455Put30419139998
(+193)		54.34%
(+9.82%)		-0.06312289
10/10/2025$267.50$24.699Call1311119
(+3)		54.34%
(+10.06%)		0.9461555
10/10/2025$270.00$0.621Put6471591771548
(+235)		53.32%
(+9.29%)		-0.082948253
10/10/2025$270.00$22.345Call42209281
(+23)		44.67%
(+0.97%)		0.92693324
10/10/2025$272.50$0.845Put3,6062,744355998
(+421)		52.87%
(+9.69%)		-0.108034254
10/10/2025$272.50$20.046Call3023188
(+30)		52.87%
(+9.69%)		0.90223412
10/10/2025$275.00$1.140Put1,3543584092683
(+380)		52.26%
(+9.56%)		-0.139027409
10/10/2025$275.00$17.817Call33610546
(-33)		52.26%
(+9.56%)		0.87132816
10/10/2025$277.50$1.524Put4491251121047
(+194)		51.72%
(+9.44%)		-0.176399163
10/10/2025$277.50$15.677Call3069263
(+20)		51.72%
(+9.43%)		0.83371418
10/10/2025$280.00$2.013Put1,6274925335851
(+572)		51.07%
(+8.54%)		-0.220358481
10/10/2025$280.00$13.643Call4351791761260
(+19)		51.24%
(+9.31%)		0.78921193
10/10/2025$282.50$2.627Put6302401632619
(+486)		50.84%
(+9.16%)		-0.270762220
10/10/2025$282.50$11.734Call41226776978
(+32)		50.84%
(+9.16%)		0.73804168
10/10/2025$285.00$3.384Put1,8639096233446
(+367)		50.52%
(+9.00%)		-0.327042422
10/10/2025$285.00$9.972Call1,1785301812221
(+227)		50.52%
(+8.80%)		0.680934191
10/10/2025$287.50$4.302Put5992501721260
(+157)		50.33%
(+8.85%)		-0.388048186
10/10/2025$287.50$8.374Call498281117970
(+217)		50.33%
(+8.41%)		0.619187160
10/10/2025$290.00$5.397Put2,4631,2568951816
(+239)		50.28%
(+8.74%)		-0.452026601
10/10/2025$290.00$6.953Call2,4671,1169504223
(+554)		50.28%
(+8.74%)		0.554583650
10/10/2025$292.50$6.674Put892239375475
(+147)		50.28%
(+8.58%)		-0.516794290
10/10/2025$292.50$5.716Call3,2881,166836977
(+120)		50.39%
(+8.68%)		0.489349875
10/10/2025$295.00$8.129Put9272615241001
(+297)		49.93%
(+7.97%)		-0.58009206
10/10/2025$295.00$4.658Call4,1421,5761,3183507
(+295)		50.65%
(+8.69%)		0.4257511,286
10/10/2025$297.50$9.751Put1546021333
(+93)		51.03%
(+8.75%)		-0.63996955
10/10/2025$297.50$3.769Call1,1654604821271
(+18)		51.03%
(+8.75%)		0.365699445
10/10/2025$300.00$11.523Put32994541331
(+165)		51.51%
(+7.81%)		-0.695038108
10/10/2025$300.00$3.030Call13,5625,7295,2578701
(+507)		51.55%
(+8.88%)		0.3105373,565
10/10/2025$302.50$13.427Put111 - 1433
(+59)		52.06%
(+8.95%)		-0.74451118
10/10/2025$302.50$2.423Call1,177471302874
(+236)		52.06%
(+8.95%)		0.261042407
10/10/2025$305.00$15.443Put1,1852161668
(-116)		52.67%
(+9.06%)		-0.78801345
10/10/2025$305.00$1.929Call4,8771,4492,3753355
(+713)		52.67%
(+9.06%)		0.217521941
10/10/2025$307.50$17.556Put40 - 3272
(-7)		53.33%
(+9.16%)		-0.8255198
10/10/2025$307.50$1.530Call950299344800
(-22)		53.33%
(+9.16%)		0.179931336
10/10/2025$310.00$19.747Put1,105833947
(-86)		54.04%
(+9.24%)		-0.85733638
10/10/2025$310.00$1.212Call3,3981,4671,2293975
(+883)		53.95%
(+9.17%)		0.147995913
10/10/2025$312.50$22.004Put68 - - 288
(-183)		54.80%
(+9.34%)		-0.8839686
10/10/2025$312.50$0.960Call1,2905232821082
(+137)		54.80%
(+9.34%)		0.121245329
10/10/2025$315.00$24.316Put3238377
(+2)		55.63%
(+9.42%)		-0.90581614
10/10/2025$315.00$0.762Call2,9881,2271,1044122
(+1080)		56.05%
(+8.84%)		0.099125617
10/10/2025$317.50$26.668Put1 - - 53
(-1)		56.52%
(+9.49%)		-0.9236361
10/10/2025$317.50$0.607Call609296163669
(+214)		56.52%
(+9.44%)		0.08104183
10/10/2025$320.00$29.055Put9 - 8740
(+36)		57.49%
(+9.56%)		-0.9380013
10/10/2025$320.00$0.487Call2,5535779884019
(+318)		57.49%
(+8.91%)		0.066403513
10/10/2025$322.50$31.468Put32 - 62
(+0)		58.54%
(+9.65%)		-0.9494423
10/10/2025$322.50$0.394Call2439796930
(+38)		58.54%
(+9.65%)		0.054627148
10/10/2025$325.00$33.901Put15 - - 383
(+0)		59.66%
(+9.74%)		-0.9585799
10/10/2025$325.00$0.321Call8572613361160
(+118)		60.38%
(+10.05%)		0.045213201
10/10/2025$327.50$0.265Call14423103430
(-10)		60.87%
(+8.44%)		0.03769441
10/10/2025$330.00$38.809Put10 - 10834
(-1)		62.15%
(+10.00%)		-0.9714952
10/10/2025$330.00$0.222Call1,2784383692706
(+299)		63.39%
(+11.07%)		0.031699210
10/10/2025$332.50$0.187Call7117722
(+1)		63.50%
(+10.17%)		0.02689720
10/10/2025$335.00$0.161Call22977411091
(+389)		64.92%
(+10.36%)		0.02304269
10/10/2025$337.50$0.139Call309146
(+4)		66.40%
(+10.58%)		0.01992317
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 10/7/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
U.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...
Crypto 101 Media | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
$3,600 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | 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