Free Trial

Oracle (ORCL) Options Chain & Prices

Oracle logo
$306.80 +4.66 (+1.54%)
Closing price 09/16/2025 03:59 PM Eastern
Extended Trading
$309.71 +2.91 (+0.95%)
As of 09/16/2025 08:00 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
9/19/2025$252.50$0.118Put412198174378
(+75)
97.90%
(+24.84%)
-0.012575123
9/19/2025$252.50$54.847Call10 - - 596
(+3)
97.95%
(+24.93%)
0.9875691
9/19/2025$255.00$0.133Put4391771391149
(-88)
93.61%
(+22.43%)
-0.014404112
9/19/2025$255.00$52.334Call581381199
(-5)
95.21%
(+24.08%)
0.98574225
9/19/2025$257.50$0.152Put1324054510
(+134)
92.57%
(+23.16%)
-0.01657576
9/19/2025$257.50$49.884Call5 - 4303
(-6)
92.62%
(+23.24%)
0.9835772
9/19/2025$262.50$0.202Put497149150799
(+307)
87.52%
(+21.30%)
-0.022353172
9/19/2025$262.50$44.907Call714364
(-6)
87.52%
(+21.30%)
0.9777997
9/19/2025$265.00$0.236Put6762012281733
(+156)
84.76%
(+20.40%)
-0.026263276
9/19/2025$265.00$42.472Call5727251181
(-19)
85.19%
(+20.36%)
0.97391514
9/19/2025$267.50$0.279Put3521091091277
(+704)
82.87%
(+19.29%)
-0.031118146
9/19/2025$267.50$39.988Call109 - 204
(-9)
82.92%
(+19.34%)
0.9690416
9/19/2025$270.00$0.334Put4,4342,4111,2424501
(+1354)
80.03%
(+17.57%)
-0.037197778
9/19/2025$270.00$37.574Call344122809770
(-160)
80.89%
(+18.42%)
0.96301152
9/19/2025$272.50$0.405Put1,3412476591196
(+552)
78.99%
(+17.49%)
-0.044759276
9/19/2025$272.50$35.147Call43212039
(+4)
78.99%
(+17.49%)
0.95541313
9/19/2025$275.00$0.497Put5,7132,4792,1826357
(+1827)
77.27%
(+16.60%)
-0.054291,040
9/19/2025$275.00$32.740Call695481856
(-37)
77.27%
(+16.60%)
0.945940
9/19/2025$277.50$0.615Put1,2903782731211
(+232)
75.72%
(+15.75%)
-0.066163379
9/19/2025$277.50$30.331Call63341
(-32)
75.68%
(+15.71%)
0.933966
9/19/2025$280.00$0.768Put13,0431,8382,5667181
(+1810)
74.10%
(+14.68%)
-0.0808522,077
9/19/2025$280.00$28.014Call255511004213
(-65)
74.34%
(+14.92%)
0.91938566
9/19/2025$282.50$0.963Put1,2923863321688
(+600)
72.99%
(+13.99%)
-0.098828487
9/19/2025$282.50$25.710Call2397120
(+10)
73.13%
(+14.13%)
0.90145317
9/19/2025$285.00$1.212Put7,1644,0591,8677650
(+1996)
72.11%
(+13.67%)
-0.1207171,216
9/19/2025$285.00$23.459Call14363552954
(+106)
72.07%
(+13.37%)
0.87977437
9/19/2025$287.50$1.525Put2,2347737722177
(+435)
70.89%
(+12.71%)
-0.146657631
9/19/2025$287.50$21.272Call861510111
(-26)
71.17%
(+12.65%)
0.85395333
9/19/2025$290.00$1.915Put8,5513,0972,4946445
(+1061)
70.11%
(+11.99%)
-0.1770792,323
9/19/2025$290.00$19.163Call1,6235831163428
(+371)
70.43%
(+11.96%)
0.823683291
9/19/2025$292.50$2.395Put2,5789917891984
(+316)
69.78%
(+11.26%)
-0.211821897
9/19/2025$292.50$17.146Call1,0021051431593
(-307)
69.85%
(+11.34%)
0.788815105
9/19/2025$295.00$2.985Put11,6791,8441,8155299
(+897)
69.44%
(+10.77%)
-0.2513322,068
9/19/2025$295.00$15.235Call2,6651,0131,4182682
(-551)
69.44%
(+10.77%)
0.749458355
9/19/2025$297.50$3.699Put2,5329308361428
(+192)
68.42%
(+10.04%)
-0.295425791
9/19/2025$297.50$13.445Call3681501471640
(-295)
67.87%
(+10.08%)
0.705995170
9/19/2025$300.00$4.538Put31,77914,61612,8306469
(+1308)
69.11%
(+9.88%)
-0.3421395,390
9/19/2025$300.00$11.787Call7,4172,8571,9219066
(-2248)
69.11%
(+9.88%)
0.6591021,831
9/19/2025$302.50$5.522Put7,2683,4362,7801230
(+198)
68.13%
(+8.67%)
-0.391741,497
9/19/2025$302.50$10.270Call5,0111,9741,8423064
(+1997)
69.22%
(+10.85%)
0.6097371,186
9/19/2025$305.00$6.652Put10,9204,4044,2971582
(+69)
69.26%
(+9.33%)
-0.4427322,604
9/19/2025$305.00$8.898Call16,6296,7136,7697908
(+2814)
69.20%
(+9.04%)
0.5590313,685
9/19/2025$307.50$7.929Put5,2172,4901,942541
(+26)
70.22%
(+9.47%)
-0.4939181,375
9/19/2025$307.50$7.651Call8,3054,0323,0311808
(+756)
69.66%
(+9.14%)
0.507551,975
9/19/2025$310.00$9.348Put11,8764,8164,8362154
(-41)
69.98%
(+8.55%)
-0.544122,541
9/19/2025$310.00$6.568Call20,4879,4627,8405464
(+294)
70.30%
(+9.24%)
0.4576125,187
9/19/2025$312.50$10.901Put2,9151,192877638
(-273)
70.67%
(+10.19%)
-0.592352849
9/19/2025$312.50$5.636Call7,2482,9922,7861656
(+469)
70.80%
(+8.60%)
0.4102781,991
9/19/2025$315.00$12.583Put4,7611,9801,7821075
(-97)
71.08%
(+8.01%)
-0.6378821,383
9/19/2025$315.00$4.812Call14,2435,8365,9132543
(-260)
71.58%
(+8.89%)
0.3650284,217
9/19/2025$317.50$14.378Put1,235520393623
(-15)
72.58%
(+8.66%)
-0.680089396
9/19/2025$317.50$4.102Call7,6812,4303,321933
(-417)
72.90%
(+8.98%)
0.3230592,217
9/19/2025$320.00$16.277Put2,0066988661653
(-154)
73.53%
(+8.66%)
-0.718638408
9/19/2025$320.00$3.484Call47,02518,43620,16216971
(+9390)
73.44%
(+8.69%)
0.28412310,207
9/19/2025$322.50$18.267Put1242940248
(+37)
74.55%
(+8.71%)
-0.7534152
9/19/2025$322.50$2.980Call4,5141,3391,4751669
(+324)
74.44%
(+8.49%)
0.2501081,359
9/19/2025$325.00$20.336Put19344521413
(-43)
75.66%
(+8.81%)
-0.78441263
9/19/2025$325.00$2.534Call16,4815,7916,5623199
(+906)
76.22%
(+9.22%)
0.2187423,526
9/19/2025$327.50$22.475Put3497308
(-2)
76.84%
(+6.17%)
-0.81178815
9/19/2025$327.50$2.175Call3,3391,0818591705
(+225)
76.36%
(+8.03%)
0.191947904
9/19/2025$330.00$24.694Put5422071901469
(-97)
70.34%
(+1.39%)
-0.83624199
9/19/2025$330.00$1.859Call22,0865,6957,6359779
(+3318)
77.87%
(+8.53%)
0.1675965,258
9/19/2025$332.50$26.917Put5198606
(-27)
79.40%
(+9.38%)
-0.85673921
9/19/2025$332.50$1.604Call3,5658739511064
(+340)
79.40%
(+9.38%)
0.147085724
9/19/2025$335.00$29.202Put941771795
(-24)
80.76%
(+9.65%)
-0.87493929
9/19/2025$335.00$1.385Call7,2802,5672,6823852
(+975)
80.69%
(+8.49%)
0.1289161,865
9/19/2025$337.50$31.524Put24213443
(-8)
82.17%
(+9.95%)
-0.89067710
9/19/2025$337.50$1.200Call1,7486576431113
(+290)
82.17%
(+9.95%)
0.113151686
9/19/2025$340.00$33.872Put4315251007
(-4)
83.61%
(+10.28%)
-0.90428621
9/19/2025$340.00$1.044Call12,6334,4375,1134900
(+980)
83.33%
(+10.00%)
0.099512,753
9/19/2025$342.50$36.273Put53 - 124
(+0)
85.08%
(+10.62%)
-0.9163064
9/19/2025$342.50$0.911Call2,7347371,0831473
(-8)
85.08%
(+10.62%)
0.087692523
9/19/2025$345.00$38.666Put2652152
(-4)
86.57%
(+10.98%)
-0.92646119
9/19/2025$345.00$0.799Call6,6912,3162,1343967
(+1802)
86.57%
(+10.98%)
0.0774551,723
9/19/2025$347.50$41.046Put853132
(+0)
88.07%
(+11.34%)
-0.9351416
9/19/2025$347.50$0.703Call3,0541,2441,1301065
(+448)
88.07%
(+11.34%)
0.068577499
9/19/2025$350.00$43.468Put732248282
(-59)
89.59%
(+11.70%)
-0.94286835
9/19/2025$350.00$0.619Call21,1958,0898,5279957
(+704)
89.33%
(+10.64%)
0.060743,969
9/19/2025$355.00$48.344Put61449
(+1)
92.62%
(+12.41%)
-0.955436
9/19/2025$355.00$0.488Call5,0581,5881,2902302
(+987)
92.28%
(+11.88%)
0.048249961
9/19/2025$360.00$0.387Call5,6381,6982,1793540
(+288)
95.02%
(+12.47%)
0.0385181,229
9/19/2025$365.00$0.311Call4,5341,8761,7321359
(+130)
97.85%
(+11.12%)
0.031035678
9/19/2025$367.50$0.279Call672112200547
(+36)
100.07%
(+13.99%)
0.027924232
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ORCL) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners