$162.03
-3.66-2.21%
At close: -
$162.11
0.080.05%
After Hours: 7:47 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 Price71.2Jan 06, 2025
Change
00%
Bid65.75
Ask68.3
volume0
Intrest2
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid60.95
Ask63.15
volume0
Intrest0
Strike
100
100
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Last Price-
Change
-
Bid55.55
Ask58.15
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid51.1
Ask53.15
volume0
Intrest0
Strike
110
110
Last Price0.08Dec 27, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest10
Last Price-
Change
-
Bid45.7
Ask48.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid41.05
Ask43.3
volume0
Intrest0
Strike
120
120
Last Price0.14Dec 20, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price-
Change
-
Bid35.7
Ask38.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask33.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price42Dec 10, 2024
Change
00%
Bid26.25
Ask27.4
volume0
Intrest1
Strike
135
135
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price22Jan 07, 2025
Change
8.8128.59%
Bid21.25
Ask23.2
volume1
Intrest1
Strike
140
140
Last Price0.02Jan 03, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest203
Last Price-
Change
-
Bid19.7
Ask20.25
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid18.6
Ask20.75
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid17.65
Ask18.5
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price22.95Dec 27, 2024
Change
00%
Bid16.65
Ask18.35
volume0
Intrest0
Strike
145
145
Last Price0.06Dec 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest39
Last Price22.5Dec 27, 2024
Change
00%
Bid15.75
Ask16.3
volume0
Intrest1
Strike
146
146
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest8
Last Price-
Change
-
Bid14.25
Ask15.5
volume0
Intrest0
Strike
147
147
Last Price0.04Jan 03, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid13.75
Ask14.3
volume0
Intrest0
Strike
148
148
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest0
Last Price18.95Dec 27, 2024
Change
00%
Bid12.75
Ask13.3
volume0
Intrest0
Strike
149
149
Last Price0.03Jan 07, 2025
Change
00%
Bid0.01
Ask0.17
volume2
Intrest131
Last Price14.05Jan 07, 2025
Change
1.911.91%
Bid11.75
Ask14.45
volume1
Intrest5
Strike
150
150
Last Price0.04Jan 07, 2025
Change
0.0866.67%
Bid0.02
Ask0.19
volume95
Intrest25
Last Price10.45Jan 07, 2025
Change
322.3%
Bid9.1
Ask9.85
volume1
Intrest2
Strike
152.5
152.5
Last Price0.06Jan 07, 2025
Change
0.0250%
Bid0.06
Ask0.22
volume1046
Intrest53
Last Price10.35Jan 07, 2025
Change
2.720.69%
Bid6.85
Ask7.35
volume1
Intrest8
Strike
155
155
Last Price0.15Jan 07, 2025
Change
0.08114.29%
Bid0.02
Ask0.18
volume1167
Intrest185
Last Price9.07Jan 03, 2025
Change
00%
Bid4.6
Ask5
volume0
Intrest3
Strike
157.5
157.5
Last Price0.43Jan 07, 2025
Change
0.286.96%
Bid0.32
Ask0.39
volume143
Intrest296
Last Price2.66Jan 07, 2025
Change
4.1460.88%
Bid2.6
Ask2.75
volume38
Intrest94
Strike
160
160
Last Price0.91Jan 07, 2025
Change
0.54145.95%
Bid0.83
Ask0.99
volume464
Intrest1024
Last Price1.23Jan 07, 2025
Change
2.6167.97%
Bid1.18
Ask1.29
volume706
Intrest113
Strike
162.5
162.5
Last Price2.02Jan 07, 2025
Change
1.27169.33%
Bid1.9
Ask2.08
volume655
Intrest749
Last Price0.48Jan 07, 2025
Change
1.5876.7%
Bid0.48
Ask0.56
volume3029
Intrest2096
Strike
165
165
Last Price3.87Jan 07, 2025
Change
2.24137.42%
Bid2.99
Ask3.9
volume253
Intrest4101
Last Price0.18Jan 07, 2025
Change
0.7380.22%
Bid0.17
Ask0.19
volume3290
Intrest1080
Strike
167.5
167.5
Last Price6.1Jan 07, 2025
Change
2.9593.65%
Bid5.85
Ask6.2
volume64
Intrest714
Last Price0.07Jan 07, 2025
Change
0.2980.56%
Bid0.07
Ask0.08
volume1647
Intrest2396
Strike
170
170
Last Price8.82Jan 07, 2025
Change
3.7774.65%
Bid6.85
Ask8.65
volume94
Intrest543
Last Price0.05Jan 07, 2025
Change
0.1168.75%
Bid0.02
Ask0.05
volume235
Intrest1582
Strike
172.5
172.5
Last Price11.05Jan 07, 2025
Change
4.261.31%
Bid10.25
Ask11.15
volume18
Intrest90
Last Price0.03Jan 07, 2025
Change
0.0457.14%
Bid0.03
Ask0.05
volume305
Intrest845
Strike
175
175
Last Price13.32Jan 07, 2025
Change
3.5235.92%
Bid13.15
Ask13.6
volume38
Intrest289
Last Price0.03Jan 07, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume22
Intrest327
Strike
177.5
177.5
Last Price15.97Jan 07, 2025
Change
3.5728.79%
Bid14.8
Ask17
volume2
Intrest15
Last Price0.02Jan 07, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume55
Intrest1313
Strike
180
180
Last Price18.7Jan 07, 2025
Change
3.8325.76%
Bid18.1
Ask18.65
volume16
Intrest267
Last Price0.23Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
182.5
182.5
Last Price17.44Jan 06, 2025
Change
00%
Bid20.4
Ask21.25
volume0
Intrest38
Last Price0.02Jan 07, 2025
Change
00%
Bid-
Ask0.04
volume378
Intrest3008
Strike
185
185
Last Price22.65Jan 07, 2025
Change
4.3223.57%
Bid21.5
Ask25.7
volume15
Intrest74
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest3
Strike
187.5
187.5
Last Price21.64Jan 02, 2025
Change
00%
Bid25.15
Ask26.3
volume0
Intrest24
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest736
Strike
190
190
Last Price24.9Jan 06, 2025
Change
00%
Bid27.55
Ask28.8
volume0
Intrest40
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
192.5
192.5
Last Price-
Change
-
Bid29.95
Ask31.35
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume55
Intrest387
Strike
195
195
Last Price29.15Jan 03, 2025
Change
00%
Bid32.35
Ask33.75
volume0
Intrest6
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest318
Strike
200
200
Last Price33.89Jan 03, 2025
Change
00%
Bid37.45
Ask39.5
volume0
Intrest3
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest459
Strike
205
205
Last Price-
Change
-
Bid42.25
Ask44.05
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
0.0150%
Bid-
Ask0.17
volume3
Intrest63
Strike
210
210
Last Price22.19Dec 09, 2024
Change
00%
Bid47.05
Ask49.2
volume0
Intrest0
Last Price0.16Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
215
215
Last Price-
Change
-
Bid52.2
Ask54.6
volume0
Intrest0
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
220
220
Last Price31.84Dec 09, 2024
Change
00%
Bid56.9
Ask59.7
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest42
Strike
225
225
Last Price-
Change
-
Bid62.5
Ask64.65
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest36
Strike
230
230
Last Price-
Change
-
Bid67.05
Ask69.6
volume0
Intrest0
Last Price0.9Dec 09, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid72.05
Ask74.4
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest37
Strike
240
240
Last Price-
Change
-
Bid77.2
Ask79.8
volume0
Intrest0
Last Price0.64Dec 10, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest15
Strike
245
245
Last Price-
Change
-
Bid81.9
Ask84.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid87.15
Ask89.55
volume0
Intrest0
Last Price1.4Dec 09, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid91.9
Ask94.5
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid97.15
Ask99.65
volume0
Intrest0