Free Trial
→ Trump Makes Major Crypto Announcement (From Crypto 101 Media) (Ad) Buy ORCL Stock  Free ORCL Stock Alerts

Oracle (ORCL) Options Chain & Prices

Oracle logo
$154.98 +2.75 (+1.80%)
Closing price 03:59 PM Eastern
Extended Trading
$154.74 -0.24 (-0.15%)
As of 07:58 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
3/28/2025$130.00$0.013Put8 - 3523
(+9)		64.38%
(+13.53%)		-0.0041184
3/28/2025$133.00$0.018Put1 - - 21
(+1)		59.16%
(+12.29%)		-0.0061741
3/28/2025$135.00$0.025Put1 - - 221
(+13)		56.10%
(+12.45%)		-0.0086231
3/28/2025$136.00$0.030Put51228
(+0)		54.62%
(+11.35%)		-0.0103815
3/28/2025$136.00$19.144Call11 - 0
(+0)		54.66%
(+11.41%)		0.989811
3/28/2025$137.00$0.036Put1311 - 62
(+13)		53.23%
(+11.21%)		-0.0124296
3/28/2025$138.00$0.044Put72 - 99
(+5)		51.76%
(+10.86%)		-0.0150666
3/28/2025$139.00$0.053Put8 - 184
(+2)		50.35%
(+10.67%)		-0.0181095
3/28/2025$140.00$0.063Put73350951396
(+62)		47.15%
(+8.58%)		-0.021922174
3/28/2025$140.00$15.151Call11 - 72
(+9)		48.86%
(+10.26%)		0.9781261
3/28/2025$141.00$0.077Put19 - 1485
(+37)		47.46%
(+10.29%)		-0.0266543
3/28/2025$142.00$0.094Put32 - 28121
(+8)		46.06%
(+9.51%)		-0.0326069
3/28/2025$143.00$0.117Put37224119
(+7)		44.72%
(+9.38%)		-0.04022114
3/28/2025$144.00$0.147Put3641137
(+9)		43.44%
(+8.49%)		-0.05034615
3/28/2025$144.00$11.237Call61594
(+0)		43.44%
(+8.49%)		0.949923
3/28/2025$145.00$0.186Put97163443
(-1)		42.32%
(+7.95%)		-0.06269241
3/28/2025$145.00$10.306Call12181322
(+1140)		42.32%
(+9.26%)		0.9376197
3/28/2025$146.00$0.238Put13789267
(+8)		41.26%
(+7.59%)		-0.07894222
3/28/2025$146.00$9.359Call1022 - 50
(+1)		41.26%
(+7.59%)		0.92146211
3/28/2025$147.00$0.308Put57471235
(+35)		40.29%
(+7.08%)		-0.09952515
3/28/2025$147.00$8.429Call11071631
(+0)		40.29%
(+8.76%)		0.90099819
3/28/2025$148.00$0.399Put1,2283331302
(+15)		39.38%
(+6.57%)		-0.125209371
3/28/2025$148.00$7.520Call2819868
(+22)		39.38%
(+6.67%)		0.87546317
3/28/2025$149.00$0.516Put75469202
(+48)		38.52%
(+6.22%)		-0.15675531
3/28/2025$149.00$6.612Call311151
(+2)		38.49%
(+6.18%)		0.8431253
3/28/2025$150.00$0.667Put2,0211181096118
(+1046)		37.71%
(+5.91%)		-0.194896562
3/28/2025$150.00$5.788Call377191149922
(+11)		37.71%
(+6.88%)		0.80630363
3/28/2025$152.50$1.247Put39816595500
(+40)		35.89%
(+4.89%)		-0.32344386
3/28/2025$152.50$3.858Call1,46665651974
(+1321)		36.11%
(+5.13%)		0.68069105
3/28/2025$155.00$2.197Put495131101899
(+115)		34.60%
(+4.02%)		-0.48784486
3/28/2025$155.00$2.294Call2,3633924783454
(+1433)		34.75%
(+4.26%)		0.514346279
3/28/2025$157.50$3.620Put41171872
(+14)		33.75%
(+2.90%)		-0.66454514
3/28/2025$157.50$1.212Call1,531868373942
(+490)		33.63%
(+3.07%)		0.339887253
3/28/2025$160.00$5.478Put151407704
(-5)		33.18%
(+3.08%)		-0.81463430
3/28/2025$160.00$0.563Call1,9511,0695073260
(+59)		32.90%
(+2.86%)		0.193721370
3/28/2025$162.50$7.677Put2321112
(+0)		33.49%
(+3.13%)		-0.9119285
3/28/2025$162.50$0.242Call37965198534
(+36)		33.49%
(+3.13%)		0.097675134
3/28/2025$165.00$10.099Put52 - 217
(-4)		35.36%
(+4.02%)		-0.9597945
3/28/2025$165.00$0.118Call545206289773
(+108)		35.33%
(+4.23%)		0.050934115
3/28/2025$167.50$0.067Call1,04399713257
(+104)		38.14%
(+5.17%)		0.02956548
What Trump’s planning next (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
3/28/2025$170.00$0.043Call2,4892,391611077
(+307)		41.31%
(+6.41%)		0.018745194
3/28/2025$172.50$0.030Call19117129
(+33)		44.58%
(+7.59%)		0.012666
3/28/2025$175.00$20.042Put66 - 1
(+0)		47.88%
(+8.80%)		-0.9975083
3/28/2025$175.00$0.022Call1574286
(-1)		47.83%
(+8.71%)		0.0089312
3/28/2025$180.00$0.013Call395241152564
(+0)		54.21%
(+10.85%)		0.0049621
3/28/2025$185.00$0.008Call55 - 247
(+0)		60.35%
(+12.76%)		0.003052
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 3/24/2025 by MarketBeat.com Staff
From Our Partners
This could put Trump on new $100 bill
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Most gold “analysts” aren’t really gold analysts… [watch out]
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Musk’s real agenda in D.C.
Companies connected to Elon’s new map of America are making major climbs in price. And on May 30, the next wav...
Porter & Company | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Alert: DOGE goes live
Elon will most likely be at the helm of it all. And just days from now, could bring about the biggest econo...
Altimetry | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored