Free Trial

Oracle (ORCL) Options Chain & Prices

Oracle logo
$236.17 +3.01 (+1.29%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$236.91 +0.74 (+0.31%)
As of 08/22/2025 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
8/29/2025$190.00$0.023Put55 - 69
(+1)
60.04%
(-1.65%)
-0.0039551
8/29/2025$195.00$0.034Put40325100
(+0)
55.85%
(-2.38%)
-0.00598520
8/29/2025$195.00$41.372Call1 - - 21
(+0)
55.88%
(-2.36%)
0.994011
8/29/2025$200.00$0.054Put20 - - 634
(+42)
52.09%
(-2.92%)
-0.0096889
8/29/2025$200.00$36.397Call54 - - 69
(+0)
52.12%
(-2.91%)
0.9903388
8/29/2025$205.00$0.095Put84655193
(+28)
48.87%
(-3.24%)
-0.0167714
8/29/2025$205.00$31.443Call17 - - 29
(+0)
48.87%
(-3.25%)
0.9832463
8/29/2025$210.00$0.178Put951729344
(+17)
46.11%
(-3.47%)
-0.03060933
8/29/2025$210.00$26.530Call1110 - 65
(+0)
46.11%
(-3.48%)
0.9694832
8/29/2025$212.50$0.247Put1772611051
(+27)
44.87%
(-3.59%)
-0.04164422
8/29/2025$215.00$0.345Put2561498679
(+9)
43.70%
(-3.72%)
-0.0566165
8/29/2025$215.00$21.702Call62329
(+0)
43.70%
(-3.73%)
0.9436256
8/29/2025$217.50$0.482Put64812711
(+10)
42.82%
(-3.66%)
-0.07664619
8/29/2025$220.00$0.672Put3204896896
(+61)
41.75%
(-3.85%)
-0.10308897
8/29/2025$220.00$17.032Call23 - - 131
(-2)
41.57%
(-4.04%)
0.89745715
8/29/2025$222.50$0.935Put424145139248
(+64)
40.61%
(-4.19%)
-0.13729995
8/29/2025$222.50$14.796Call42 - 11
(+0)
40.61%
(-4.19%)
0.8635123
8/29/2025$225.00$1.292Put899267306977
(+202)
40.39%
(-3.75%)
-0.180554215
8/29/2025$225.00$12.653Call4449121
(+9)
39.72%
(-4.34%)
0.82061212
8/29/2025$227.50$1.770Put318106106402
(+52)
38.92%
(-4.46%)
-0.233738123
8/29/2025$227.50$10.630Call6811 - 46
(+1)
38.92%
(-4.46%)
0.76788415
8/29/2025$230.00$2.399Put915278167875
(-17)
38.41%
(-4.37%)
-0.297036152
8/29/2025$230.00$8.757Call37184230544
(+29)
38.23%
(-4.56%)
0.70518954
8/29/2025$235.00$4.228Put78681329927
(+47)
37.12%
(-4.86%)
-0.448565181
8/29/2025$235.00$5.574Call352162100771
(+159)
37.25%
(-4.65%)
0.555177113
8/29/2025$237.50$5.471Put424114124354
(+17)
37.00%
(-4.62%)
-0.530625102
8/29/2025$237.50$4.309Call498129225248
(+100)
37.00%
(-4.62%)
0.473919152
8/29/2025$240.00$6.941Put3577351388
(+13)
36.94%
(-4.56%)
-0.61118865
8/29/2025$240.00$3.269Call2,7111,176548764
(-351)
36.78%
(-4.72%)
0.394124358
8/29/2025$242.50$8.624Put13869178
(+6)
37.04%
(-4.45%)
-0.68617919
8/29/2025$242.50$2.440Call4821711501078
(-54)
37.04%
(-4.45%)
0.319841155
8/29/2025$245.00$10.493Put1632736409
(-70)
37.99%
(-3.58%)
-0.75269643
8/29/2025$245.00$1.796Call2,4372831,0341343
(-43)
37.08%
(-4.86%)
0.253928276
8/29/2025$247.50$12.519Put46307662
(-32)
37.59%
(-4.15%)
-0.8092869
8/29/2025$247.50$1.308Call2525387366
(+85)
37.36%
(-4.06%)
0.19780596
8/29/2025$250.00$14.670Put12951325
(-52)
38.01%
(-3.98%)
-0.8557212
8/29/2025$250.00$0.944Call2,2054383324675
(+81)
38.01%
(-3.98%)
0.151671336
8/29/2025$252.50$16.919Put1037187
(+4)
38.50%
(-3.78%)
-0.8926254
8/29/2025$252.50$0.678Call28777411170
(+87)
38.23%
(-4.05%)
0.11487589
8/29/2025$255.00$19.241Put411 - 233
(+0)
39.06%
(-3.55%)
-0.921145
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.tc pixel

All the details are waiting for you now — but you need to act before the September 1st funding windo
8/29/2025$255.00$0.486Call1,1034041292871
(+73)
39.06%
(-3.56%)
0.086269119
8/29/2025$257.50$0.349Call1681385743
(+54)
39.69%
(-3.16%)
0.06449641
8/29/2025$260.00$24.033Put2 - - 77
(+0)
40.40%
(-3.03%)
-0.9585452
8/29/2025$260.00$0.252Call27927471339
(-50)
39.95%
(-3.48%)
0.04819988
8/29/2025$262.50$0.184Call45209741
(+16)
41.18%
(-2.73%)
0.03614719
8/29/2025$265.00$0.136Call63 - 71480
(+33)
42.04%
(-2.41%)
0.0273129
8/29/2025$267.50$0.102Call21 - 1158
(+0)
42.97%
(-2.07%)
0.0208575
8/29/2025$270.00$0.078Call492311109
(-3)
43.99%
(-1.70%)
0.01606720
8/29/2025$272.50$0.061Call1312 - 67
(+0)
45.07%
(-1.34%)
0.0126328
8/29/2025$275.00$0.048Call1102102716
(-2)
46.22%
(-0.98%)
0.01009443
8/29/2025$277.50$0.039Call111015
(+0)
47.43%
(-0.63%)
0.0082055
8/29/2025$280.00$0.033Call38 - 7332
(+0)
48.69%
(-0.29%)
0.0067779
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ORCL) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners