Free Trial

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.

ORCL Put and Call Options List

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


This page (NYSE:ORCL) was last updated on 10/24/2025 by MarketBeat.com Staff
From Our Partners