Detailed ORCL options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ORCL.
This page focuses on a single options expiration date for ORCL – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ORCL into 2025-12-26.
This ORCL 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on ORCL expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ORCL 251226C00200000 | 200.00 | 0.7 | 0.69 | 0.7 | 10209 | 14416 | 31.49% | |
| ORCL 251226C00220000 | 220.00 | 0.02 | 0.02 | 0.03 | 727 | 9902 | 49.61% | |
| ORCL 251226C00225000 | 225.00 | 0.01 | 0.01 | 0.02 | 151 | 8676 | 53.13% | |
| ORCL 251226C00205000 | 205.00 | 0.23 | 0.21 | 0.23 | 5707 | 8118 | 34.67% | |
| ORCL 251226C00210000 | 210.00 | 0.11 | 0.09 | 0.11 | 1832 | 6167 | 40.14% | |
| ORCL 251226C00240000 | 240.00 | 0.01 | 0 | 0.01 | 161 | 5002 | 65.63% | |
| ORCL 251226C00195000 | 195.00 | 2.28 | 2.28 | 2.33 | 9184 | 4843 | 32.20% | |
| ORCL 251226C00190000 | 190.00 | 5.62 | 5.45 | 5.75 | 2062 | 4806 | 38.14% | ITM |
| ORCL 251226C00202500 | 202.50 | 0.38 | 0.36 | 0.41 | 4083 | 4220 | 33.25% | |
| ORCL 251226C00215000 | 215.00 | 0.05 | 0.04 | 0.05 | 878 | 3870 | 44.34% | |
| ORCL 251226C00275000 | 275.00 | 0.01 | 0 | 0.01 | 1 | 3511 | 103.13% | |
| ORCL 251226C00300000 | 300.00 | 0.01 | 0 | 0.01 | 9 | 3449 | 128.13% | |
| ORCL 251226C00250000 | 250.00 | 0.01 | 0 | 0.01 | 26 | 3208 | 78.13% | |
| ORCL 251226C00207500 | 207.50 | 0.15 | 0.13 | 0.15 | 1352 | 3108 | 37.11% | |
| ORCL 251226C00185000 | 185.00 | 10.07 | 9.45 | 10.7 | 367 | 2732 | 57.23% | ITM |
| ORCL 251226C00235000 | 235.00 | 0.02 | 0 | 0.1 | 60 | 2704 | 76.17% | |
| ORCL 251226C00197500 | 197.50 | 1.29 | 1.29 | 1.33 | 6482 | 2375 | 31.64% | |
| ORCL 251226C00230000 | 230.00 | 0.01 | 0 | 0.03 | 346 | 2374 | 60.16% | |
| ORCL 251226C00315000 | 315.00 | 0.01 | 0 | 0.01 | 1 | 2338 | 140.63% | |
| ORCL 251226C00192500 | 192.50 | 3.8 | 3.8 | 3.9 | 2633 | 2316 | 35.28% | ITM |
| ORCL 251226C00212500 | 212.50 | 0.07 | 0.06 | 0.07 | 889 | 2138 | 41.99% | |
| ORCL 251226C00270000 | 270.00 | 0.01 | 0 | 0.02 | 1 | 2063 | 104.69% | |
| ORCL 251226C00265000 | 265.00 | 0.01 | 0 | 0.01 | 78 | 2037 | 93.75% | |
| ORCL 251226C00260000 | 260.00 | 0.01 | 0 | 0.02 | 49 | 1543 | 93.75% | |
| ORCL 251226C00180000 | 180.00 | 14.75 | 14.5 | 15.05 | 160 | 1420 | 52.44% | ITM |
| ORCL 251226C00290000 | 290.00 | 0.03 | 0 | 0.01 | 3 | 1133 | 118.75% | |
| ORCL 251226C00182500 | 182.50 | 12.45 | 11.7 | 13.15 | 10 | 1116 | 65.55% | ITM |
| ORCL 251226C00245000 | 245.00 | 0.01 | 0 | 0.05 | 32 | 971 | 83.59% | |
| ORCL 251226C00187500 | 187.50 | 7.77 | 7.6 | 7.95 | 326 | 913 | 43.38% | ITM |
| ORCL 251226C00255000 | 255.00 | 0.02 | 0 | 0.07 | 2 | 823 | 100.00% | |
| ORCL 251226C00280000 | 280.00 | 0.01 | 0 | 0.01 | 4 | 741 | 109.38% | |
| ORCL 251226C00320000 | 320.00 | 0.01 | 0 | 0.01 | 2 | 738 | 143.75% | |
| ORCL 251226C00350000 | 350.00 | 0.01 | 0 | 0.01 | 26 | 679 | 168.75% | |
| ORCL 251226C00222500 | 222.50 | 0.02 | 0.01 | 0.03 | 20 | 567 | 50.78% | |
| ORCL 251226C00285000 | 285.00 | 0.01 | 0 | 0.01 | 1 | 459 | 112.50% | |
| ORCL 251226C00217500 | 217.50 | 0.03 | 0.02 | 0.04 | 46 | 402 | 47.27% | |
| ORCL 251226C00227500 | 227.50 | 0.04 | 0 | 0.05 | 312 | 386 | 59.77% | |
| ORCL 251226C00310000 | 310.00 | 0.01 | 0 | 0.01 | 1 | 374 | 137.50% | |
| ORCL 251226C00305000 | 305.00 | 0.03 | 0 | 0.01 | 20 | 349 | 131.25% | |
| ORCL 251226C00370000 | 370.00 | 0.01 | 0 | 0.01 | 2 | 329 | 181.25% | |
| ORCL 251226C00295000 | 295.00 | 0.01 | 0 | 0.01 | 3 | 316 | 121.88% | |
| ORCL 251226C00177500 | 177.50 | 20.29 | 16.45 | 18.7 | 49 | 237 | 69.24% | ITM |
| ORCL 251226C00172500 | 172.50 | 21.94 | 21.45 | 23.7 | 1 | 199 | 84.96% | ITM |
| ORCL 251226C00365000 | 365.00 | 0.01 | 0 | 0.01 | 12 | 181 | 181.25% | |
| ORCL 251226C00170000 | 170.00 | 25.6 | 23.6 | 26.3 | 51 | 179 | 88.28% | ITM |
| ORCL 251226C00175000 | 175.00 | 19.47 | 18.95 | 21.45 | 5 | 154 | 80.76% | ITM |
| ORCL 251226C00232500 | 232.50 | 0.04 | 0 | 0.28 | 22 | 127 | 83.59% | |
| ORCL 251226C00325000 | 325.00 | 0.01 | 0 | 0.01 | 30 | 124 | 150.00% | |
| ORCL 251226C00160000 | 160.00 | 35.5 | 34.05 | 35.35 | 9 | 110 | 105.18% | ITM |
| ORCL 251226C00150000 | 150.00 | 47.82 | 43.45 | 46.7 | 94 | 98 | 156.45% | ITM |
| ORCL 251226C00330000 | 330.00 | 0.01 | 0 | 0.01 | 2 | 68 | 153.13% | |
| ORCL 251226C00135000 | 135.00 | 62.8 | 58.45 | 61.65 | 1 | 57 | 205.96% | ITM |
| ORCL 251226C00130000 | 130.00 | 63.44 | 63.45 | 66.7 | 124 | 57 | 225.49% | ITM |
| ORCL 251226C00145000 | 145.00 | 53.42 | 48.45 | 51.7 | 3 | 46 | 173.05% | ITM |
| ORCL 251226C00340000 | 340.00 | 0.06 | 0 | 1.09 | 10 | 44 | 262.70% | |
| ORCL 251226C00140000 | 140.00 | 58.4 | 53.45 | 56.7 | 3 | 43 | 190.04% | ITM |
| ORCL 251226C00237500 | 237.50 | 0.28 | 0 | 0.25 | 1 | 41 | 90.23% | |
| ORCL 251226C00165000 | 165.00 | 31.19 | 28.9 | 31.7 | 4 | 40 | 116.41% | ITM |
| ORCL 251226C00155000 | 155.00 | 24.35 | 38.45 | 41.7 | 326 | 37 | 140.23% | ITM |
| ORCL 251226C00242500 | 242.50 | 0.01 | 0 | 0.23 | 2 | 35 | 97.07% | |
| ORCL 251226C00355000 | 355.00 | 0.34 | 0 | 0.01 | 2 | 32 | 171.88% | |
| ORCL 251226C00360000 | 360.00 | 0.04 | 0 | 0.01 | 23 | 22 | 175.00% | |
| ORCL 251226C00335000 | 335.00 | 0.01 | 0 | 1.11 | 5 | 21 | 257.81% | |
| ORCL 251226C00167500 | 167.50 | 26.4 | 26.4 | 28.75 | 8 | 15 | 100.59% | ITM |
| ORCL 251226C00125000 | 125.00 | 73.15 | 68.45 | 71.7 | 5 | 6 | 244.04% | ITM |
| ORCL 251226C00162500 | 162.50 | 35.21 | 31.4 | 34.2 | 2 | 6 | 124.66% | ITM |
| ORCL 251226C00115000 | 115.00 | 80.33 | 78.5 | 81.7 | 4 | 5 | 285.16% | ITM |
| ORCL 251226C00345000 | 345.00 | 0.01 | 0 | 0.01 | 10 | 5 | 162.50% | |
| ORCL 251226C00120000 | 120.00 | 75.34 | 73.5 | 76.7 | 4 | 3 | 265.04% | ITM |
The table below lists all put options on ORCL expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ORCL 251226P00172500 | 172.50 | 0.03 | 0.02 | 0.05 | 56 | 7442 | 52.15% | |
| ORCL 251226P00185000 | 185.00 | 0.21 | 0.2 | 0.23 | 2048 | 6934 | 33.25% | |
| ORCL 251226P00190000 | 190.00 | 0.77 | 0.74 | 0.78 | 5401 | 5589 | 29.35% | |
| ORCL 251226P00180000 | 180.00 | 0.08 | 0.08 | 0.09 | 1347 | 4052 | 39.16% | |
| ORCL 251226P00170000 | 170.00 | 0.02 | 0.02 | 0.03 | 157 | 4040 | 52.73% | |
| ORCL 251226P00175000 | 175.00 | 0.05 | 0.04 | 0.05 | 1816 | 3894 | 46.48% | |
| ORCL 251226P00195000 | 195.00 | 2.43 | 2.46 | 2.55 | 4417 | 2910 | 27.52% | ITM |
| ORCL 251226P00150000 | 150.00 | 0.01 | 0 | 0.02 | 12 | 2785 | 87.50% | |
| ORCL 251226P00192500 | 192.50 | 1.36 | 1.37 | 1.44 | 5177 | 2516 | 28.03% | |
| ORCL 251226P00182500 | 182.50 | 0.15 | 0.12 | 0.14 | 992 | 2425 | 36.13% | |
| ORCL 251226P00177500 | 177.50 | 0.05 | 0.05 | 0.06 | 230 | 2343 | 42.19% | |
| ORCL 251226P00187500 | 187.50 | 0.43 | 0.37 | 0.43 | 3678 | 2103 | 31.40% | |
| ORCL 251226P00200000 | 200.00 | 6 | 5.8 | 6.05 | 1054 | 1776 | 26.81% | ITM |
| ORCL 251226P00160000 | 160.00 | 0.01 | 0 | 0.02 | 194 | 1751 | 67.19% | |
| ORCL 251226P00197500 | 197.50 | 4.05 | 3.85 | 4.15 | 2048 | 1641 | 27.76% | ITM |
| ORCL 251226P00165000 | 165.00 | 0.02 | 0.01 | 0.03 | 357 | 1621 | 61.72% | |
| ORCL 251226P00145000 | 145.00 | 0.01 | 0 | 0.06 | 21 | 1405 | 108.59% | |
| ORCL 251226P00125000 | 125.00 | 0.01 | 0 | 0.01 | 1 | 1338 | 134.38% | |
| ORCL 251226P00205000 | 205.00 | 10.5 | 9.95 | 10.95 | 143 | 1141 | 38.43% | ITM |
| ORCL 251226P00210000 | 210.00 | 14.84 | 14.75 | 16.55 | 36 | 709 | 66.55% | ITM |
| ORCL 251226P00140000 | 140.00 | 0.03 | 0 | 0.06 | 25 | 701 | 120.31% | |
| ORCL 251226P00135000 | 135.00 | 0.02 | 0 | 0.04 | 15 | 618 | 126.56% | |
| ORCL 251226P00155000 | 155.00 | 0.01 | 0 | 0.03 | 3 | 599 | 79.69% | |
| ORCL 251226P00130000 | 130.00 | 0.01 | 0 | 0.01 | 32 | 580 | 121.88% | |
| ORCL 251226P00115000 | 115.00 | 0.01 | 0 | 0.01 | 3 | 579 | 156.25% | |
| ORCL 251226P00167500 | 167.50 | 0.01 | 0.01 | 0.02 | 33 | 487 | 54.69% | |
| ORCL 251226P00217500 | 217.50 | 22.3 | 20.9 | 24.1 | 8 | 242 | 87.45% | ITM |
| ORCL 251226P00202500 | 202.50 | 8.1 | 7.75 | 9.45 | 94 | 121 | 50.93% | ITM |
| ORCL 251226P00207500 | 207.50 | 12.52 | 11.55 | 14.1 | 17 | 75 | 60.50% | ITM |
| ORCL 251226P00120000 | 120.00 | 0.06 | 0 | 0.06 | 2 | 58 | 171.88% | |
| ORCL 251226P00162500 | 162.50 | 0.03 | 0 | 0.03 | 28 | 56 | 64.84% | |
| ORCL 251226P00215000 | 215.00 | 19.65 | 19.55 | 21.2 | 23 | 55 | 70.61% | ITM |
| ORCL 251226P00225000 | 225.00 | 33.89 | 28.4 | 31.65 | 2 | 54 | 106.89% | ITM |
| ORCL 251226P00212500 | 212.50 | 17.9 | 16.45 | 18.7 | 36 | 51 | 64.50% | ITM |
| ORCL 251226P00220000 | 220.00 | 25.09 | 23.4 | 26.2 | 3 | 47 | 82.23% | ITM |
| ORCL 251226P00157500 | 157.50 | 0.02 | 0 | 0.06 | 4 | 8 | 80.47% | |
| ORCL 251226P00222500 | 222.50 | 29.4 | 25.9 | 29.15 | 24 | 6 | 100.98% | ITM |
| ORCL 251226P00240000 | 240.00 | 47 | 43.4 | 46.7 | 3 | 4 | 141.06% | ITM |
| ORCL 251226P00235000 | 235.00 | 38.36 | 38.4 | 41.65 | 2 | 1 | 129.10% | ITM |
| ORCL 251226P00250000 | 250.00 | 54.53 | 53.4 | 56.7 | 5 | 1 | 160.84% | ITM |
| ORCL 251226P00255000 | 255.00 | 67.21 | 58.4 | 61.7 | 1 | 1 | 170.21% | ITM |
| ORCL 251226P00280000 | 280.00 | 81.75 | 83.4 | 86.7 | 1298 | 0 | 212.84% | ITM |
| ORCL 251226P00340000 | 340.00 | 148.56 | 143.4 | 146.7 | 0 | 0 | 295.31% | ITM |
| ORCL 251226P00365000 | 365.00 | 146.15 | 168.4 | 171.7 | 0 | 0 | 323.93% | ITM |
| ORCL 251226P00237500 | 237.50 | 53.05 | 40.9 | 44.2 | 4 | 0 | 135.89% | ITM |
| ORCL 251226P00232500 | 232.50 | 35.86 | 35.9 | 39.15 | 2 | 0 | 123.73% | ITM |
| ORCL 251226P00227500 | 227.50 | 33.15 | 30.9 | 34.15 | 4 | 0 | 112.65% | ITM |
| ORCL 251226P00230000 | 230.00 | 38.35 | 33.4 | 36.65 | 1 | 0 | 118.26% | ITM |
| ORCL 251226P00245000 | 245.00 | 47.11 | 48.4 | 51.7 | 1 | 0 | 151.17% | ITM |
| ORCL 251226P00260000 | 260.00 | 63.86 | 63.4 | 66.7 | 1 | 0 | 179.30% | ITM |
| ORCL 251226P00265000 | 265.00 | 83.57 | 68.4 | 71.7 | 1 | 0 | 188.04% | ITM |
| ORCL 251226P00270000 | 270.00 | 73.3 | 73.4 | 76.7 | 3 | 0 | 196.58% | ITM |
| ORCL 251226P00275000 | 275.00 | 76.75 | 78.4 | 81.7 | 965 | 0 | 204.79% | ITM |
| ORCL 251226P00285000 | 285.00 | 92.51 | 88.4 | 91.7 | 1 | 0 | 220.70% | ITM |
| ORCL 251226P00370000 | 370.00 | 152.05 | 173.4 | 176.7 | 11 | 0 | 329.30% | ITM |
| ORCL 251226P00290000 | 290.00 | 91.75 | 93.4 | 96.7 | 136 | 0 | 228.32% | ITM |
| ORCL 251226P00295000 | 295.00 | 109.5 | 98.4 | 101.7 | 1 | 0 | 235.74% | ITM |
| ORCL 251226P00300000 | 300.00 | 107.47 | 103.4 | 106.7 | 2 | 0 | 242.97% | ITM |
| ORCL 251226P00305000 | 305.00 | 104.37 | 108.4 | 111.7 | 1 | 0 | 250.00% | ITM |
| ORCL 251226P00310000 | 310.00 | 93.77 | 113.4 | 116.7 | 2 | 0 | 256.93% | ITM |
This page displays the full ORCL options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ORCL.
The ITM column highlights whether a contract is currently in-the-money for ORCL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for ORCL between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in ORCL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The ORCL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
