Free Trial

Oracle (ORCL) Options Chain & Prices

Oracle logo
$145.50 +4.78 (+3.39%)
Closing price 03:59 PM Eastern
Extended Trading
$145.21 -0.29 (-0.20%)
As of 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
5/2/2025$118.00$0.025Put2 - - 318
(+0)
98.70%
(+13.26%)
-0.0076822
5/2/2025$119.00$0.030Put2 - - 163
(+0)
96.40%
(+12.98%)
-0.0090852
5/2/2025$120.00$0.035Put23 - 20897
(+693)
94.11%
(+12.75%)
-0.0107715
5/2/2025$120.00$20.718Call1 - - 11
(+0)
94.11%
(+12.75%)
0.9891611
5/2/2025$121.00$0.042Put2 - - 89
(+1)
91.83%
(+12.50%)
-0.0127972
5/2/2025$122.00$0.050Put11 - 280
(+0)
89.56%
(+12.25%)
-0.0152391
5/2/2025$122.00$18.733Call1 - - 9
(+0)
89.56%
(+12.25%)
0.9846941
5/2/2025$123.00$0.059Put31 - 216
(+14)
87.30%
(+12.01%)
-0.0181933
5/2/2025$124.00$0.071Put18610102
(+5)
85.05%
(+11.76%)
-0.0217675
5/2/2025$125.00$0.085Put2535332
(+18)
82.81%
(+11.50%)
-0.02611411
5/2/2025$125.00$15.770Call1 - - 117
(+0)
82.81%
(+11.50%)
0.973821
5/2/2025$126.00$0.102Put6 - 2211
(+0)
80.59%
(+11.23%)
-0.0314075
5/2/2025$127.00$0.123Put52 - 98
(+2)
78.39%
(+10.94%)
-0.0378775
5/2/2025$128.00$0.150Put2325198
(+10)
76.21%
(+10.64%)
-0.0458116
5/2/2025$128.00$12.836Call11 - 122
(-4)
76.21%
(+10.64%)
0.9541271
5/2/2025$129.00$0.182Put5 - - 91
(+10)
74.08%
(+10.32%)
-0.0555741
5/2/2025$130.00$0.224Put141869334
(-31)
72.01%
(+9.98%)
-0.06762117
5/2/2025$130.00$10.912Call328 - 278
(-4)
72.01%
(+9.98%)
0.9323278
5/2/2025$131.00$0.276Put1971191
(-60)
76.33%
(+15.96%)
-0.0825146
5/2/2025$131.00$9.964Call2 - - 432
(+0)
70.01%
(+9.63%)
0.9174422
5/2/2025$132.00$0.342Put110945462
(-48)
68.10%
(+9.64%)
-0.1009115
5/2/2025$132.00$9.031Call57422170
(-3)
68.10%
(+9.29%)
0.89906212
5/2/2025$133.00$0.427Put604315134
(-17)
66.30%
(+8.95%)
-0.12356410
5/2/2025$133.00$8.116Call2624 - 120
(-3)
66.30%
(+8.95%)
0.8764325
5/2/2025$134.00$0.536Put912405454418
(+107)
64.61%
(+8.64%)
-0.151231119
5/2/2025$134.00$7.225Call260552183
(+0)
64.61%
(+8.64%)
0.84879622
5/2/2025$135.00$0.673Put1082438507
(+74)
63.05%
(+8.35%)
-0.18464664
5/2/2025$135.00$6.363Call244 - - 517
(+19)
63.05%
(+8.35%)
0.8154418
5/2/2025$136.00$0.847Put892629493
(+68)
64.63%
(+11.10%)
-0.2243855
5/2/2025$136.00$5.537Call40921881
(+376)
61.61%
(+8.08%)
0.77579823
5/2/2025$137.00$1.063Put1836097217
(+18)
60.28%
(+7.84%)
-0.27072375
5/2/2025$137.00$4.754Call1206452150
(-18)
60.28%
(+7.84%)
0.72958930
5/2/2025$138.00$1.330Put238461641152
(+17)
60.83%
(+9.39%)
-0.32359962
5/2/2025$138.00$4.020Call643130969
(-2)
59.04%
(+7.60%)
0.67690116
5/2/2025$139.00$1.653Put431417222
(+69)
57.88%
(+7.36%)
-0.38250134
5/2/2025$139.00$3.343Call59159101845
(+389)
57.88%
(+7.36%)
0.61825547
5/2/2025$140.00$2.039Put70486301
(+0)
56.80%
(+7.12%)
-0.4464423
5/2/2025$140.00$2.729Call19610958939
(+23)
56.80%
(+7.54%)
0.55465569
5/2/2025$141.00$2.493Put2742343
(+2)
55.79%
(+7.37%)
-0.51391210
5/2/2025$141.00$2.183Call7367748748
(+427)
61.37%
(+12.47%)
0.48761336
Buffett’s favorite chart just hit 209% – here’s what that means for gold (Ad)

A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the quiet buildup behind the scenes. Now, in just days, the floodgates are set to open. The greatest investor of all time is about to validate what Garrett Goggin has been saying for months: Gold is entering a once-in-a-generation mania. Front-running Buffett has never been more urgent — and four tiny miners could be your ticket to 100X gains.

Be ready before the historic gold move. Get Garrett’s Top Four picks now.
5/2/2025$142.00$3.020Put166540
(+0)
54.86%
(+6.65%)
-0.58291712
5/2/2025$142.00$1.708Call1,8851,682175345
(+98)
56.53%
(+8.63%)
0.41912290
5/2/2025$143.00$3.620Put106429
(-1)
54.04%
(+6.43%)
-0.651074
5/2/2025$143.00$1.306Call771829404
(-17)
54.04%
(+6.43%)
0.35153842
5/2/2025$144.00$4.293Put5 - 525
(+0)
53.33%
(+6.24%)
-0.7158311
5/2/2025$144.00$0.976Call24630151012
(+642)
53.33%
(+6.54%)
0.28735122
5/2/2025$145.00$5.034Put24 - 11140
(-20)
52.78%
(+6.09%)
-0.7748245
5/2/2025$145.00$0.713Call1609532562
(+88)
56.46%
(+9.91%)
0.22887529
5/2/2025$146.00$5.836Put1 - - 5
(+0)
52.41%
(+5.99%)
-0.8261791
5/2/2025$146.00$0.512Call612820241
(+3)
52.41%
(+5.99%)
0.17793111
5/2/2025$147.00$0.363Call1373485
(+357)
52.28%
(+5.19%)
0.1355910
5/2/2025$148.00$0.257Call471520414
(+30)
52.43%
(+6.09%)
0.10203413
5/2/2025$149.00$0.183Call134654
(+31)
52.92%
(+6.35%)
0.07659510
5/2/2025$150.00$0.134Call369209158969
(+47)
53.76%
(+6.76%)
0.05798414
5/2/2025$152.50$0.069Call6565 - 117
(+30)
57.20%
(+8.25%)
0.0312683
5/2/2025$155.00$0.041Call312288
(+21)
61.42%
(+9.69%)
0.0184683
5/2/2025$160.00$19.375Put37 - - 18
(+0)
68.74%
(+11.26%)
-0.99642311
5/2/2025$160.00$0.014Call1 - - 655
(+0)
68.74%
(+11.26%)
0.0065661
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ORCL) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners