Free Trial
→ Alert: Prepare for Trump's Dollar Overhaul (From Brownstone Research) (Ad)tc pixel Free ORCL Stock Alerts

Oracle (ORCL) Options Chain & Prices

Oracle logo
$292.07 -15.79 (-5.13%)
Closing price 03:59 PM Eastern
Extended Trading
$291.56 -0.51 (-0.17%)
As of 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.
Compare

ORCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/12/2025$235.00$0.000Put103 - 3695
(+19)		500.16%
(+334.99%)		010
9/12/2025$235.00$57.301Call12451473559
(-42)		166
9/12/2025$237.50$0.000Put193 - 2255
(+258)		503.06%
(+342.46%)		010
9/12/2025$237.50$54.801Call403233741304
(-98)		503.06%
(+342.19%)		1117
9/12/2025$240.00$0.000Put2816 - 2919
(+143)		489.87%
(+333.36%)		012
9/12/2025$240.00$52.301Call6331261742587
(-178)		489.87%
(+333.36%)		1189
9/12/2025$242.50$0.000Put3425 - 1110
(+414)		471.56%
(+318.85%)		011
9/12/2025$242.50$49.801Call338681391095
(-64)		471.56%
(+318.93%)		1130
9/12/2025$245.00$0.000Put1231172747
(+159)		451.09%
(+302.07%)		022
9/12/2025$245.00$47.301Call35176732490
(-163)		1173
9/12/2025$247.50$0.000Put186180 - 928
(+378)		429.45%
(+283.76%)		024
9/12/2025$247.50$44.875Call10812461682
(-3)		429.41%
(+283.72%)		145
9/12/2025$250.00$0.000Put5891363832201
(+751)		407.09%
(+264.49%)		0120
9/12/2025$250.00$42.301Call5741311323309
(-569)		407.09%
(+264.49%)		1210
9/12/2025$252.50$0.000Put311812723
(+406)		384.26%
(+245.14%)		012
9/12/2025$252.50$39.801Call90028693120
(+30)		1654
9/12/2025$255.00$0.000Put1474495550
(+118)		361.10%
(+224.95%)		-1E-0637
9/12/2025$255.00$37.301Call7781621882358
(-154)		361.10%
(+224.25%)		0.999999206
9/12/2025$257.50$0.000Put404582141168
(+81)		337.71%
(+203.74%)		-1E-0660
9/12/2025$257.50$34.801Call1475642822
(-22)		337.71%
(+203.74%)		0.99999976
9/12/2025$260.00$0.000Put5782502572165
(+527)		322.15%
(+190.00%)		-1E-06108
9/12/2025$260.00$32.301Call8401331953205
(-173)		322.15%
(+322.15%)		0.999999306
9/12/2025$262.50$0.000Put33612534714
(+131)		355.42%
(+228.52%)		-4.9E-0554
9/12/2025$262.50$29.802Call1833051885
(-45)		355.42%
(+227.67%)		0.999951116
9/12/2025$265.00$0.000Put1,4682453512032
(+462)		357.99%
(+233.69%)		-0.00021199
9/12/2025$265.00$27.302Call4091001592378
(-116)		357.99%
(+233.69%)		0.99979147
9/12/2025$267.50$0.001Put808164482456
(+229)		340.45%
(+219.88%)		-0.000399177
9/12/2025$267.50$24.802Call9627151600
(-48)		340.45%
(+220.66%)		0.99960147
9/12/2025$270.00$0.001Put4,7452,9071,4704460
(+185)		316.07%
(+199.96%)		-0.000613440
9/12/2025$270.00$22.303Call738302384298
(-653)		316.07%
(+193.49%)		0.999387198
9/12/2025$272.50$0.001Put2,1347831,116519
(+218)		347.31%
(+235.68%)		-0.000866333
9/12/2025$272.50$19.803Call66 - 13
(+1)		288.22%
(+175.94%)		0.9991342
9/12/2025$275.00$0.002Put3,7931,0821,9902903
(+331)		310.05%
(+203.98%)		-0.001175605
9/12/2025$275.00$17.303Call410551252795
(-451)		0.998825177
9/12/2025$277.50$0.002Put2,197569931611
(+39)		226.27%
(+122.30%)		-0.001567333
9/12/2025$280.00$0.003Put7,9632,9043,2433947
(+398)		193.03%
(+94.71%)		-0.0020891,488
9/12/2025$280.00$12.304Call1,0911151371998
(-422)		0.997911215
9/12/2025$282.50$0.003Put5,5751,7552,6051284
(+264)		158.46%
(+62.80%)		-0.002831,010
9/12/2025$282.50$9.804Call165916
(+1)		158.46%
(+65.19%)		0.9971712
9/12/2025$285.00$0.003Put17,2387,0195,2433942
(+1075)		122.52%
(+33.47%)		-0.0039913,163
9/12/2025$285.00$7.305Call1,3853803652289
(-114)		164.79%
(+76.02%)		0.996009237
9/12/2025$287.50$0.004Put19,5785,79810,0971973
(+1234)		96.77%
(+11.34%)		-0.006153,209
9/12/2025$287.50$4.805Call3671037228
(+21)		109.79%
(+25.25%)		0.99385108
9/12/2025$290.00$0.017Put78,04133,09231,7605778
(+1298)		49.02%
(-33.30%)		-0.03370713,418
9/12/2025$290.00$2.318Call8,9162,6522,8423725
(-195)		55.50%
(-25.50%)		0.9662931,586
9/12/2025$292.50$0.646Put55,57823,15520,6962425
(+1873)		26.49%
(-51.69%)		-0.5573999,293
9/12/2025$292.50$0.447Call14,5596,1936,30653
(+47)		27.46%
(-49.91%)		0.4426012,459
9/12/2025$295.00$2.745Put68,94728,76627,3184341
(+180)		-0.93813612,668
9/12/2025$295.00$0.046Call56,02920,79824,3262059
(-137)		76.42%
(+1.58%)		0.0618647,978
9/12/2025$297.50$5.200Put22,5499,2237,8223512
(+1715)		-0.9973715,227
9/12/2025$297.50$0.001Call43,81015,41619,886355
(+345)		80.93%
(+8.83%)		0.0026295,578
9/12/2025$300.00$7.699Put47,56916,95113,99219484
(+3712)		81.22%
(+10.64%)		-0.9999810,113
9/12/2025$300.00$0.000Call82,14026,01432,4739800
(-73)		148.94%
(+77.93%)		2E-0510,272
9/12/2025$302.50$10.199Put7,8612,4383,1333636
(+2447)		80.98%
(+11.91%)		-12,017
9/12/2025$302.50$0.000Call17,1534,3166,499272
(+231)		80.98%
(+11.37%)		02,679
9/12/2025$305.00$12.699Put6,6652,2412,1474823
(+1293)		80.88%
(+12.92%)		-11,871
9/12/2025$305.00$0.000Call26,7458,89511,6431894
(-295)		80.88%
(+12.92%)		04,004
9/12/2025$307.50$15.199Put3,8001,7031,2552151
(+748)		80.98%
(+12.61%)		-1885
9/12/2025$307.50$0.000Call12,9932,9127,603938
(+897)		80.98%
(+13.21%)		01,405
9/12/2025$310.00$17.699Put5,8921,8051,1837676
(+1526)		81.27%
(+14.46%)		-11,220
9/12/2025$310.00$0.000Call14,1953,8596,9775912
(+3081)		81.27%
(+13.48%)		02,358
9/12/2025$312.50$20.199Put7922841702216
(+751)		81.71%
(+14.94%)		-1337
9/12/2025$312.50$0.000Call4,8631,3042,1062225
(+2133)		81.71%
(+14.10%)		0846
9/12/2025$315.00$22.699Put4,1829467895355
(+1405)		82.27%
(+15.19%)		-1780
9/12/2025$315.00$0.000Call6,2471,5193,2345282
(+4049)		82.27%
(+14.10%)		01,015
9/12/2025$317.50$25.199Put8362493252668
(+425)		82.91%
(+14.83%)		-1202
9/12/2025$317.50$0.000Call3,6849911,1962362
(+1986)		82.91%
(+12.93%)		0430
9/12/2025$320.00$27.699Put2,0724183895721
(-1145)		-1455
9/12/2025$320.00$0.000Call10,6893,0395,4706215
(+4520)		83.63%
(+14.75%)		01,347
9/12/2025$322.50$30.199Put36592771354
(-53)		695.79%
(+626.67%)		-1112
9/12/2025$322.50$0.000Call1,6356108311618
(+876)		84.40%
(+14.00%)		0348
9/12/2025$325.00$32.699Put1,1524912285274
(-735)		85.22%
(+14.52%)		-1236
9/12/2025$325.00$0.000Call3,1606541,4894588
(+3129)		85.22%
(+12.88%)		0499
9/12/2025$327.50$35.199Put228641092131
(-504)		86.07%
(+15.47%)		-186
9/12/2025$327.50$0.000Call1,3695786142845
(+1077)		86.07%
(+11.42%)		0254
9/12/2025$330.00$37.699Put1,1935644494229
(-461)		664.67%
(+592.20%)		-1233
9/12/2025$330.00$0.000Call3,4269691,6398199
(+4975)		86.95%
(+9.70%)		0580
9/12/2025$332.50$40.199Put10427341095
(-727)		87.85%
(+7.78%)		-148
9/12/2025$332.50$0.000Call1,0474185072909
(+1749)		87.85%
(+7.78%)		0176
9/12/2025$335.00$42.699Put22077772205
(-692)		88.76%
(+5.72%)		-1126
9/12/2025$335.00$0.000Call1,8963501,0434038
(+1817)		88.76%
(+5.72%)		0261
9/12/2025$337.50$45.199Put482317373
(-867)		89.68%
(+3.56%)		-127
9/12/2025$337.50$0.000Call5251982141505
(-164)		89.68%
(+1.85%)		0124
9/12/2025$340.00$47.699Put13010515204
(-2899)		90.61%
(+1.34%)		-151
9/12/2025$340.00$0.000Call1,9065491,0775229
(+1037)		90.61%
(+1.34%)		0247
9/12/2025$342.50$50.199Put196348
(-684)		91.54%
(-1.44%)		-19
9/12/2025$342.50$0.000Call5232262571869
(-149)		91.54%
(-0.90%)		065
9/12/2025$345.00$52.699Put3518735
(-799)		92.48%
(-3.68%)		-117
9/12/2025$345.00$0.000Call8941216385326
(+1768)		92.48%
(-3.15%)		0112
9/12/2025$347.50$55.199Put1411214
(-171)		93.42%
(-5.38%)		-112
9/12/2025$347.50$0.000Call8615461021
(+313)		93.42%
(-5.38%)		033
9/12/2025$350.00$57.699Put2519118
(-672)		94.35%
(-8.10%)		-117
9/12/2025$350.00$0.000Call1,1375572977771
(+297)		94.35%
(-7.60%)		0158
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 9/12/2025 by MarketBeat.com Staff
From Our Partners
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Do NOT Day Trade (Do THIS instead)
Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...
Monument Traders Alliance | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...
Crypto Swap Profits | Sponsoredtc pixel