Cboe Global Markets

ORCL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Oracle Corporation (orcl)

2025-10-08 15:59:59 ET (Delayed)
Bid: 
288.12
Ask: 
289
Vol: 
18,950,113
Last: 
288
Change: 
+0.04 (+0.0139%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 282.500
7.68
+0.78
7.7
8.15
1,078
0.52
0.7048
0.0314
1199
ORCL 285.000
6.2
+0.6
6.05
6.35
3,457
0.51
0.6221
0.0343
2358
ORCL 287.500
4.71
+0.26
4.65
5.05
5,926
0.51
0.5338
0.0359
2117
ORCL 290.000
3.55
+0.025
3.5
3.8
8,570
0.52
0.4446
0.0356
4760
ORCL 292.500
2.63
-0.115
2.58
2.78
4,006
0.52
0.3599
0.0334
2571
ORCL 295.000
1.91
-0.215
1.87
2.08
4,575
0.53
0.2839
0.03
3727
Fri Oct 10 2025
Strike
ORCL 282.500
ORCL 285.000
ORCL 287.500
ORCL 290.000
ORCL 292.500
ORCL 295.000
Puts
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 282.500
2.06
-3.09
2
2.19
1,414
0.52
-0.2974
0.0311
2811
ORCL 285.000
2.94
-3.41
2.77
3.05
5,126
0.52
-0.3798
0.0345
3921
ORCL 287.500
4.14
-3.635
3.8
4.15
1,392
0.51
-0.4688
0.0362
1067
ORCL 290.000
5.4
-3.925
5.15
5.5
3,027
0.51
-0.5589
0.036
2590
ORCL 292.500
7.05
-3.975
6.6
7.15
1,601
0.52
-0.6446
0.0338
968
ORCL 295.000
8.75
-4.2
8.45
8.9
347
0.51
-0.7214
0.0303
968
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 282.500
15.45
+1.925
14.9
15.25
253
0.66
0.5993
0.0128
614
ORCL 285.000
13.85
+1.525
13.6
13.9
999
0.66
0.5666
0.013
1158
ORCL 287.500
12.34
+1.14
12.35
13.2
634
0.66
0.5336
0.0132
608
ORCL 290.000
11.14
+1.015
11.15
11.4
2,480
0.66
0.5008
0.0132
3648
ORCL 292.500
10.1
+0.95
10.05
10.3
885
0.66
0.4684
0.0132
848
ORCL 295.000
9
+0.8
9.05
9.3
1,273
0.66
0.4366
0.013
3988
Fri Oct 17 2025
Strike
ORCL 282.500
ORCL 285.000
ORCL 287.500
ORCL 290.000
ORCL 292.500
ORCL 295.000
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 282.500
9.19
-2.41
9
9.2
351
0.66
-0.4024
0.0129
1547
ORCL 285.000
10.2
-2.7
10.1
10.4
1,194
0.66
-0.4352
0.0131
2295
ORCL 287.500
11.6
-2.65
11.35
11.65
303
0.66
-0.4683
0.0132
1133
ORCL 290.000
13
-2.675
12.65
13.45
1,559
0.68
-0.5013
0.0133
9725
ORCL 292.500
13.7
-3.55
13.55
14.35
77
0.66
-0.5339
0.0132
701
ORCL 295.000
14.45
-4.325
15.55
15.9
208
0.66
-0.5659
0.0131
1522
Calls
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 282.500
17.65
+2.125
16.95
17.45
45
0.58
0.5949
0.0111
44
ORCL 285.000
16.1
+1.625
15.6
16
145
0.58
0.5667
0.0112
724
ORCL 287.500
14.65
+1.575
14.35
14.7
94
0.58
0.5384
0.0113
93
ORCL 290.000
13.25
+1.125
13.2
13.75
445
0.58
0.5102
0.0114
735
ORCL 292.500
12.47
+1.42
12
12.5
113
0.58
0.4822
0.0114
161
ORCL 295.000
11.1
+0.975
10.95
11.6
246
0.58
0.4545
0.0113
745
Fri Oct 24 2025
Strike
ORCL 282.500
ORCL 285.000
ORCL 287.500
ORCL 290.000
ORCL 292.500
ORCL 295.000
Puts
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 282.500
11.02
-2.33
10.55
11.15
9
0.57
-0.4073
0.0111
100
ORCL 285.000
12.25
-2.4
11.85
12.65
71
0.59
-0.4356
0.0113
923
ORCL 287.500
13
-3.075
13.05
14.25
22
0.59
-0.4641
0.0114
172
ORCL 290.000
14.75
-2.6
14.15
14.9
87
0.58
-0.4926
0.0114
1192
ORCL 292.500
15.3
-3.625
15.75
16.25
13
0.58
-0.5208
0.0114
79
ORCL 295.000
17.35
-3.2
17.05
17.75
18
0.58
-0.5486
0.0114
370
Calls
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 275.000
25.1
+3.55
23.25
23.75
207
0.55
0.6657
0.0091
309
ORCL 280.000
20.53
+1.955
20.3
20.7
166
0.55
0.6174
0.0096
429
ORCL 285.000
17.95
+1.675
17.65
18.45
194
0.55
0.5678
0.0099
412
ORCL 290.000
15.61
+1.51
15.2
15.75
539
0.55
0.518
0.01
825
ORCL 295.000
13.4
+1.35
13.05
13.75
106
0.55
0.4688
0.01
788
ORCL 300.000
11.21
+0.96
11.15
11.45
489
0.55
0.421
0.0098
989
Fri Oct 31 2025
Strike
ORCL 275.000
ORCL 280.000
ORCL 285.000
ORCL 290.000
ORCL 295.000
ORCL 300.000
Puts
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ORCL 275.000
9.54
-2.01
9.4
9.65
133
0.55
-0.3366
0.0092
551
ORCL 280.000
11.4
-2.4
10.85
12.05
102
0.55
-0.3853
0.0097
896
ORCL 285.000
13.77
-2.555
13.15
14
134
0.55
-0.4353
0.01
642
ORCL 290.000
15.5
-3.6
15.55
17
72
0.56
-0.4856
0.0101
1423
ORCL 295.000
18.15
-3.925
18.35
19.5
5
0.55
-0.5353
0.0101
275
ORCL 300.000
21.6
-3.675
21.4
22.9
30
0.55
-0.5835
0.0099
885
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.