Free Trial
→ Trump’s Exec Order #14154 could be a “Millionaire-Maker” (From Paradigm Press) (Ad) Buy ORCL Stock  Free ORCL Stock Alerts

Oracle (ORCL) Options Chain & Prices

Oracle logo
$210.16 -2.66 (-1.25%)
Closing price 06/27/2025 03:59 PM Eastern
Extended Trading
$210.09 -0.07 (-0.03%)
As of 06/27/2025 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.
Compare

ORCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$170.00$0.027Put101 - 101301
(-1)		66.74%
(+0.21%)		-0.00496918
7/3/2025$170.00$40.418Call2 - - 94
(+0)		65.99%
(-0.54%)		0.9951521
7/3/2025$172.50$37.925Call1 - - 20
(-1)		62.96%
(-0.55%)		0.9941871
7/3/2025$175.00$35.432Call3 - - 203
(+0)		59.93%
(-0.57%)		0.9929863
7/3/2025$177.50$0.043Put2 - 249
(+0)		56.87%
(-0.62%)		-0.0086791
7/3/2025$180.00$0.051Put163119431188
(+0)		53.90%
(-0.60%)		-0.01058235
7/3/2025$180.00$30.451Call227101167
(+0)		53.90%
(-0.60%)		0.9895647
7/3/2025$182.50$27.963Call1 - - 76
(-1)		50.88%
(-0.63%)		0.9871011
7/3/2025$185.00$0.073Put21153332
(-1)		47.83%
(-0.69%)		-0.0163475
7/3/2025$187.50$22.959Call1 - - 71
(+0)		44.82%
(-0.71%)		0.9795361
7/3/2025$190.00$0.111Put1241974760
(+5)		41.82%
(-0.73%)		-0.02661832
7/3/2025$190.00$20.519Call34255165
(-3)		41.86%
(-0.69%)		0.97374725
7/3/2025$192.50$0.142Put28522837
(+119)		38.89%
(-0.74%)		-0.0350577
7/3/2025$192.50$18.015Call608 - 144
(+5)		38.89%
(-0.74%)		0.96528213
7/3/2025$195.00$0.188Put1562441730
(+5)		36.13%
(-0.66%)		-0.0475524
7/3/2025$195.00$15.564Call52 - - 357
(-1)		0.95270810
7/3/2025$197.50$0.265Put173216488
(-16)		33.55%
(-0.60%)		-0.06791922
7/3/2025$197.50$13.178Call8 - - 76
(+11)		33.58%
(-0.56%)		0.9331441
7/3/2025$200.00$0.396Put6302001921786
(+129)		30.99%
(-0.82%)		-0.100232181
7/3/2025$200.00$10.810Call8967326
(+0)		31.39%
(-0.42%)		0.90093432
7/3/2025$202.50$0.633Put3916344585
(+21)		29.59%
(+0.16%)		-0.15364870
7/3/2025$202.50$8.542Call9 - - 184
(-2)		29.62%
(-0.25%)		0.8492435
7/3/2025$205.00$1.026Put1,438788262671
(+71)		28.22%
(-0.09%)		-0.232256206
7/3/2025$205.00$6.405Call1003510470
(+1)		25.35%
(-2.97%)		0.76963538
7/3/2025$207.50$1.682Put61484257632
(+182)		27.16%
(0.00%)		-0.343907140
7/3/2025$207.50$4.572Call8727151690
(-8)		27.17%
(+0.01%)		0.66296140
7/3/2025$210.00$2.645Put6682232113687
(+144)		26.43%
(+0.03%)		-0.476526201
7/3/2025$210.00$3.034Call2,3566901,2242587
(+497)		26.67%
(+0.28%)		0.530785139
7/3/2025$212.50$4.003Put5611792761006
(+756)		26.08%
(+0.33%)		-0.618994148
7/3/2025$212.50$1.858Call2,1281,1974662183
(+1236)		25.89%
(-0.21%)		0.388583307
7/3/2025$215.00$5.741Put2244246618
(+102)		25.96%
(-0.02%)		-0.74715953
7/3/2025$215.00$1.077Call3,4471,4271,1571984
(+378)		25.98%
(-0.07%)		0.262485494
7/3/2025$217.50$7.794Put130562386
(+17)		26.39%
(+0.26%)		-0.84399119
7/3/2025$217.50$0.613Call1,1623684271911
(+1248)		26.39%
(+0.26%)		0.167952292
7/3/2025$220.00$10.059Put76712130
(+4)		27.38%
(+0.87%)		-0.90614612
7/3/2025$220.00$0.356Call4,6672,3681,6212681
(+310)		27.26%
(+0.75%)		0.105077848
7/3/2025$222.50$12.480Put1 - 149
(+0)		28.95%
(+1.79%)		-0.9423061
7/3/2025$222.50$0.223Call39983129330
(-15)		28.92%
(+1.76%)		0.0680584
7/3/2025$225.00$14.887Put1 - - 6
(+0)		30.92%
(+2.78%)		-0.9615081
7/3/2025$225.00$0.154Call500108871806
(+944)		30.92%
(+2.47%)		0.046974104
Trump’s treachery (Ad)

Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.

Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma
7/3/2025$227.50$0.115Call40980711175
(+14)		33.27%
(+3.79%)		0.03447145
7/3/2025$230.00$0.093Call200441191281
(+89)		35.69%
(+4.56%)		0.02686698
7/3/2025$232.50$0.077Call1414 - 37
(-1)		38.91%
(+5.88%)		0.0215335
7/3/2025$235.00$0.066Call1051247
(-1)		41.50%
(+6.40%)		0.0177838
7/3/2025$240.00$0.050Call121 - 2098
(+4)		45.50%
(+6.02%)		0.0125715
7/3/2025$245.00$0.039Call62341
(+0)		50.05%
(+6.15%)		0.0092836
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 6/28/2025 by MarketBeat.com Staff
From Our Partners
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Special gold investment soars 2,300% ... 5,090% ... 9,850%
In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...
Weiss Ratings | Sponsored
A grave, grave error.
Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...
Porter & Company | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored
379 passengers walked away from this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored