$153.93
-0.94-0.61%
At close: -
$153.85
-0.08-0.05%
After Hours: 7:29 PM EDT
Comments
Loading...
Oracle (NYSE:ORCL) Stock, Option Chain
Option chain shows key data for Oracle's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Oracle.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price74.67Mar 24, 2025
Change
00%
Bid72.5
Ask74.85
volume0
Intrest10
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price69.52Mar 25, 2025
Change
0.180.26%
Bid67.4
Ask70
volume10
Intrest10
Strike
85
85
Last Price0.02Mar 25, 2025
Change
-
Bid-
Ask0.03
volume1
Intrest0
Last Price63.08Mar 21, 2025
Change
00%
Bid62.4
Ask65
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask60
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask55
volume0
Intrest0
Strike
100
100
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest16
Last Price49.57Mar 25, 2025
Change
0.20.4%
Bid47.55
Ask49.85
volume10
Intrest20
Strike
105
105
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price44.8Mar 24, 2025
Change
00%
Bid42.55
Ask44.85
volume0
Intrest20
Strike
110
110
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Last Price39.91Mar 24, 2025
Change
00%
Bid37.6
Ask39.8
volume0
Intrest14
Strike
115
115
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest340
Last Price34.95Mar 24, 2025
Change
00%
Bid32.8
Ask35.4
volume0
Intrest11
Strike
120
120
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest160
Last Price-
Change
-
Bid31.8
Ask33.7
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid30.7
Ask32.85
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid29.65
Ask31.9
volume0
Intrest0
Strike
123
123
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask30.85
volume0
Intrest0
Strike
124
124
Last Price0.46Mar 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid27.7
Ask30.15
volume0
Intrest0
Strike
125
125
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest123
Last Price-
Change
-
Bid26.6
Ask29.15
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid25.05
Ask28.2
volume0
Intrest0
Strike
127
127
Last Price0.14Mar 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest13
Last Price-
Change
-
Bid24.75
Ask26.7
volume0
Intrest0
Strike
128
128
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price21.6Mar 14, 2025
Change
00%
Bid24.1
Ask26.3
volume0
Intrest1
Strike
129
129
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest20
Last Price23.24Mar 21, 2025
Change
00%
Bid23
Ask24.55
volume0
Intrest129
Strike
130
130
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest520
Last Price18.8Mar 18, 2025
Change
00%
Bid21.75
Ask25
volume0
Intrest1
Strike
131
131
Last Price0.7Mar 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price16.7Mar 13, 2025
Change
00%
Bid20.9
Ask23.2
volume0
Intrest1
Strike
132
132
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.03
volume1
Intrest5
Last Price-
Change
-
Bid19.5
Ask22.25
volume0
Intrest0
Strike
133
133
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest20
Last Price18.7Mar 21, 2025
Change
00%
Bid19.3
Ask20.75
volume0
Intrest7
Strike
134
134
Last Price0.33Mar 18, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest28
Last Price17.29Mar 20, 2025
Change
00%
Bid18.75
Ask21.05
volume0
Intrest96
Strike
135
135
Last Price0.12Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price19.1Mar 24, 2025
Change
00%
Bid16.95
Ask19.05
volume0
Intrest1
Strike
136
136
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price16.85Mar 25, 2025
Change
6.4562.02%
Bid15.1
Ask17.65
volume2
Intrest8
Strike
137
137
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price11.95Mar 13, 2025
Change
00%
Bid15.05
Ask17.75
volume0
Intrest20
Strike
138
138
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.02
volume20
Intrest96
Last Price14.43Mar 25, 2025
Change
0.75.1%
Bid14.15
Ask15.8
volume1
Intrest4
Strike
139
139
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.01
Ask0.07
volume1
Intrest87
Last Price13.85Mar 25, 2025
Change
1.6910.88%
Bid13.25
Ask14.9
volume10
Intrest72
Strike
140
140
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.07
volume213
Intrest1963
Last Price12.33Mar 25, 2025
Change
1.5210.97%
Bid12.2
Ask13.75
volume1
Intrest13
Strike
141
141
Last Price0.05Mar 25, 2025
Change
0.0444.44%
Bid0.02
Ask0.1
volume1
Intrest74
Last Price10.91Mar 21, 2025
Change
00%
Bid10.9
Ask12.6
volume0
Intrest173
Strike
142
142
Last Price0.08Mar 24, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest115
Last Price9.5Mar 21, 2025
Change
00%
Bid9.7
Ask11.8
volume0
Intrest69
Strike
143
143
Last Price0.08Mar 25, 2025
Change
0.0642.86%
Bid0.05
Ask0.15
volume4
Intrest101
Last Price11Mar 24, 2025
Change
00%
Bid9.15
Ask11.05
volume0
Intrest95
Strike
144
144
Last Price0.12Mar 25, 2025
Change
0.0214.29%
Bid0.05
Ask0.21
volume22
Intrest151
Last Price8.8Mar 25, 2025
Change
1.4514.15%
Bid8
Ask9.7
volume13
Intrest1327
Strike
145
145
Last Price0.18Mar 25, 2025
Change
00%
Bid0.13
Ask0.16
volume64
Intrest464
Last Price7.65Mar 25, 2025
Change
1.5316.67%
Bid7.95
Ask8.95
volume2
Intrest146
Strike
146
146
Last Price0.22Mar 25, 2025
Change
0.014.35%
Bid0.18
Ask0.22
volume52
Intrest152
Last Price6.7Mar 25, 2025
Change
1.5418.69%
Bid6.85
Ask9.05
volume4
Intrest718
Strike
147
147
Last Price0.33Mar 25, 2025
Change
00%
Bid0.25
Ask0.29
volume53
Intrest211
Last Price5.9Mar 25, 2025
Change
1.621.33%
Bid5.25
Ask6.5
volume8
Intrest64
Strike
148
148
Last Price0.39Mar 25, 2025
Change
0.012.5%
Bid0.34
Ask0.38
volume139
Intrest789
Last Price5.25Mar 25, 2025
Change
1.0216.27%
Bid5.3
Ask6.45
volume212
Intrest151
Strike
149
149
Last Price0.51Mar 25, 2025
Change
0.023.77%
Bid0.47
Ask0.49
volume126
Intrest233
Last Price4.98Mar 25, 2025
Change
0.7212.63%
Bid4.5
Ask4.75
volume98
Intrest753
Strike
150
150
Last Price0.72Mar 25, 2025
Change
0.0812.5%
Bid0.63
Ask0.69
volume4336
Intrest7631
Last Price2.7Mar 25, 2025
Change
1.0628.19%
Bid2.73
Ask2.85
volume241
Intrest994
Strike
152.5
152.5
Last Price1.38Mar 25, 2025
Change
0.064.55%
Bid1.27
Ask1.37
volume1493
Intrest700
Last Price1.43Mar 25, 2025
Change
0.8737.83%
Bid1.38
Ask1.45
volume1842
Intrest4693
Strike
155
155
Last Price2.4Mar 25, 2025
Change
0.125.26%
Bid2.39
Ask2.51
volume756
Intrest1207
Last Price0.66Mar 25, 2025
Change
0.5143.59%
Bid0.59
Ask0.65
volume1163
Intrest1213
Strike
157.5
157.5
Last Price4.32Mar 25, 2025
Change
0.6718.36%
Bid4
Ask4.3
volume11
Intrest91
Last Price0.22Mar 25, 2025
Change
0.3158.49%
Bid0.22
Ask0.27
volume1528
Intrest3682
Strike
160
160
Last Price6.8Mar 25, 2025
Change
1.2823.19%
Bid6.1
Ask8.1
volume10
Intrest729
Last Price0.09Mar 25, 2025
Change
0.1664%
Bid0.07
Ask0.13
volume142
Intrest746
Strike
162.5
162.5
Last Price7.9Mar 24, 2025
Change
00%
Bid8.2
Ask9.85
volume0
Intrest30
Last Price0.06Mar 25, 2025
Change
0.0650%
Bid0.01
Ask0.11
volume166
Intrest946
Strike
165
165
Last Price10.8Mar 25, 2025
Change
0.050.46%
Bid10.55
Ask12.3
volume3
Intrest213
Last Price0.04Mar 25, 2025
Change
0.0450%
Bid0.03
Ask0.09
volume4
Intrest1089
Strike
167.5
167.5
Last Price14.08Mar 20, 2025
Change
00%
Bid12.8
Ask14.65
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume313
Intrest3436
Strike
170
170
Last Price17.34Mar 21, 2025
Change
00%
Bid15.05
Ask16.65
volume0
Intrest80
Last Price0.03Mar 25, 2025
Change
00%
Bid0.01
Ask0.06
volume98
Intrest146
Strike
172.5
172.5
Last Price20.3Mar 19, 2025
Change
00%
Bid17.85
Ask19.75
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume16
Intrest291
Strike
175
175
Last Price20.05Mar 24, 2025
Change
00%
Bid19.25
Ask21.8
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest681
Strike
180
180
Last Price30.39Mar 18, 2025
Change
00%
Bid25.15
Ask27.4
volume0
Intrest4
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest246
Strike
185
185
Last Price31.25Mar 25, 2025
Change
1.614.9%
Bid30.1
Ask32.05
volume2
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest372
Strike
190
190
Last Price39.95Mar 12, 2025
Change
00%
Bid35.05
Ask36.6
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest237
Strike
195
195
Last Price40.74Mar 25, 2025
Change
12.5623.56%
Bid40.25
Ask42.25
volume1
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1278
Strike
200
200
Last Price-
Change
-
Bid45.45
Ask47.1
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest27
Strike
205
205
Last Price-
Change
-
Bid50.15
Ask52.45
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest101
Strike
210
210
Last Price30.15Feb 19, 2025
Change
00%
Bid55.35
Ask57.2
volume0
Intrest0
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Strike
215
215
Last Price-
Change
-
Bid60.3
Ask62.15
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest177
Strike
220
220
Last Price-
Change
-
Bid65.05
Ask67.15
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Strike
225
225
Last Price-
Change
-
Bid70.05
Ask71.95
volume0
Intrest0
Last Price0.38Feb 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid75
Ask77.4
volume0
Intrest0
Last Price0.68Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest156
Strike
235
235
Last Price-
Change
-
Bid80.4
Ask82.05
volume0
Intrest0
Last Price0.66Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest128
Strike
240
240
Last Price-
Change
-
Bid84.8
Ask87.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid90.55
Ask92.1
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid95
Ask96.6
volume0
Intrest0
Last Price0.47Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid99.9
Ask102.05
volume0
Intrest0