ORCL options chain $149.84
← Back to ORCL stock page
In-the-money contracts are shaded relative to the current underlying price ($149.84).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ORCL260904C00080000 |
$80.00 |
$60.96 |
-9.09 (-13.0%) |
$67.78 |
$70.15 |
56 |
| ORCL260904C00085000 |
$85.00 |
$58.42 |
-5.45 (-8.5%) |
$64.34 |
$66.39 |
43 |
| ORCL260904C00090000 |
$90.00 |
$54.71 |
-4.41 (-7.5%) |
$58.84 |
$60.22 |
165 |
| ORCL260904C00095000 |
$95.00 |
$49.73 |
-4.51 (-8.3%) |
$54.09 |
$55.76 |
131 |
| ORCL260904C00100000 |
$100.00 |
$44.09 |
-6.98 (-13.7%) |
$48.29 |
$50.46 |
9 |
| ORCL260904C00105000 |
$105.00 |
$48.22 |
+27.02 (+127.5%) |
$43.79 |
$45.38 |
2 |
| ORCL260904C00107000 |
$107.00 |
$42.24 |
+4.00 (+10.5%) |
$41.82 |
$43.95 |
1 |
| ORCL260904C00108000 |
$108.00 |
$41.52 |
+3.35 (+8.8%) |
$41.83 |
$43.51 |
1 |
| ORCL260904C00109000 |
$109.00 |
$37.27 |
+3.89 (+11.7%) |
$40.90 |
$41.93 |
4 |
| ORCL260904C00110000 |
$110.00 |
$35.07 |
+1.52 (+4.5%) |
$38.10 |
$40.98 |
2 |
| ORCL260904C00111000 |
$111.00 |
$31.43 |
-6.95 (-18.1%) |
$37.60 |
$39.79 |
1 |
| ORCL260904C00112000 |
$112.00 |
$31.24 |
-7.92 (-20.2%) |
$36.94 |
$38.63 |
2 |
| ORCL260904C00113000 |
$113.00 |
$30.26 |
-5.19 (-14.6%) |
$36.60 |
$36.70 |
2 |
| ORCL260904C00114000 |
$114.00 |
$29.28 |
-7.37 (-20.1%) |
$35.08 |
$36.86 |
2 |
| ORCL260904C00115000 |
$115.00 |
$30.19 |
+1.91 (+6.8%) |
$34.32 |
$35.20 |
190 |
| ORCL260904C00116000 |
$116.00 |
$28.20 |
+0.91 (+3.3%) |
$33.17 |
$34.44 |
1 |
| ORCL260904C00117000 |
$117.00 |
$26.31 |
-0.31 (-1.2%) |
$32.20 |
$34.15 |
2 |
| ORCL260904C00118000 |
$118.00 |
$25.54 |
+0.20 (+0.8%) |
$30.98 |
$32.35 |
7 |
| ORCL260904C00119000 |
$119.00 |
$24.82 |
+0.48 (+2.0%) |
$30.85 |
$31.16 |
6 |
| ORCL260904C00120000 |
$120.00 |
$22.98 |
+1.83 (+8.7%) |
$29.07 |
$30.07 |
2 |
| ORCL260904C00121000 |
$121.00 |
$28.25 |
+5.75 (+25.6%) |
$28.78 |
$29.65 |
1 |
| ORCL260904C00122000 |
$122.00 |
$21.56 |
+0.30 (+1.4%) |
$27.57 |
$28.69 |
16 |
| ORCL260904C00123000 |
$123.00 |
$20.59 |
+2.49 (+13.8%) |
$26.87 |
$27.89 |
8 |
| ORCL260904C00124000 |
$124.00 |
$19.62 |
+0.31 (+1.6%) |
$25.70 |
$26.11 |
14 |
| ORCL260904C00125000 |
$125.00 |
$24.00 |
+3.80 (+18.8%) |
$24.34 |
$25.90 |
1 |
| ORCL260904C00126000 |
$126.00 |
$23.07 |
+4.02 (+21.1%) |
$23.15 |
$24.75 |
2 |
| ORCL260904C00127000 |
$127.00 |
$24.08 |
-0.43 (-1.8%) |
$22.38 |
$24.06 |
3 |
| ORCL260904C00128000 |
$128.00 |
$20.94 |
+3.87 (+22.7%) |
$21.53 |
$22.27 |
3 |
| ORCL260904C00129000 |
$129.00 |
$15.21 |
+3.31 (+27.8%) |
$20.83 |
$21.85 |
7 |
| ORCL260904C00130000 |
$130.00 |
$16.32 |
+5.18 (+46.5%) |
$19.59 |
$20.79 |
38 |
| ORCL260904C00131000 |
$131.00 |
$15.40 |
+4.68 (+43.7%) |
$18.10 |
$19.23 |
11 |
| ORCL260904C00132000 |
$132.00 |
$13.55 |
+4.04 (+42.5%) |
$17.75 |
$18.25 |
19 |
| ORCL260904C00133000 |
$133.00 |
$12.13 |
+3.33 (+37.8%) |
$16.64 |
$17.94 |
15 |
| ORCL260904C00134000 |
$134.00 |
$10.93 |
+3.07 (+39.1%) |
$15.67 |
$16.63 |
9 |
| ORCL260904C00135000 |
$135.00 |
$14.10 |
+3.10 (+28.2%) |
$14.83 |
$15.57 |
8 |
| ORCL260904C00136000 |
$136.00 |
$9.98 |
+3.78 (+61.0%) |
$13.25 |
$14.54 |
35 |
| ORCL260904C00137000 |
$137.00 |
$12.70 |
+3.55 (+38.8%) |
$12.73 |
$13.21 |
2 |
| ORCL260904C00138000 |
$138.00 |
$11.48 |
+3.18 (+38.3%) |
$11.74 |
$12.45 |
3 |
| ORCL260904C00139000 |
$139.00 |
$10.34 |
+2.94 (+39.7%) |
$10.36 |
$11.39 |
3 |
| ORCL260904C00140000 |
$140.00 |
$9.41 |
+2.92 (+45.0%) |
$9.75 |
$10.53 |
123 |
| ORCL260904C00141000 |
$141.00 |
$8.51 |
+2.89 (+51.4%) |
$8.62 |
$9.26 |
22 |
| ORCL260904C00142000 |
$142.00 |
$6.95 |
+2.20 (+46.3%) |
$7.68 |
$8.54 |
38 |
| ORCL260904C00143000 |
$143.00 |
$6.59 |
+2.28 (+52.9%) |
$7.11 |
$7.54 |
49 |
| ORCL260904C00144000 |
$144.00 |
$5.32 |
+1.84 (+52.9%) |
$6.08 |
$6.32 |
94 |
| ORCL260904C00145000 |
$145.00 |
$5.49 |
+2.44 (+80.0%) |
$5.27 |
$5.61 |
408 |
| ORCL260904C00146000 |
$146.00 |
$4.67 |
+2.26 (+93.8%) |
$4.53 |
$4.91 |
188 |
| ORCL260904C00147000 |
$147.00 |
$3.88 |
+1.88 (+94.0%) |
$3.72 |
$4.05 |
155 |
| ORCL260904C00148000 |
$148.00 |
$3.28 |
+1.71 (+108.9%) |
$3.11 |
$3.37 |
368 |
| ORCL260904C00149000 |
$149.00 |
$2.78 |
+1.41 (+102.9%) |
$2.71 |
$2.77 |
281 |
| ORCL260904C00150000 |
$150.00 |
$2.14 |
+1.09 (+103.8%) |
$2.11 |
$2.24 |
2,282 |
| ORCL260904C00152500 |
$152.50 |
$1.20 |
+0.61 (+103.4%) |
$1.17 |
$1.25 |
1,352 |
| ORCL260904C00155000 |
$155.00 |
$0.61 |
+0.26 (+74.3%) |
$0.65 |
$0.67 |
844 |
| ORCL260904C00157500 |
$157.50 |
$0.35 |
+0.13 (+59.1%) |
$0.30 |
$0.36 |
300 |
| ORCL260904C00160000 |
$160.00 |
$0.19 |
+0.05 (+35.7%) |
$0.15 |
$0.21 |
849 |
| ORCL260904C00162500 |
$162.50 |
$0.10 |
+0.00 (+0.0%) |
$0.07 |
$0.13 |
90 |
| ORCL260904C00165000 |
$165.00 |
$0.07 |
+0.01 (+16.7%) |
$0.08 |
$0.09 |
87 |
| ORCL260904C00167500 |
$167.50 |
$0.04 |
-0.01 (-20.0%) |
$0.05 |
$0.06 |
53 |
| ORCL260904C00170000 |
$170.00 |
$0.05 |
+0.02 (+66.7%) |
$0.01 |
$0.06 |
45 |
| ORCL260904C00172500 |
$172.50 |
$0.05 |
+0.03 (+150.0%) |
$0.05 |
$0.06 |
23 |
| ORCL260904C00175000 |
$175.00 |
$0.03 |
+0.01 (+50.0%) |
$0.01 |
$0.07 |
11 |
| ORCL260904C00177500 |
$177.50 |
$0.02 |
+0.00 (+0.0%) |
$0.01 |
$0.05 |
90 |
| ORCL260904C00180000 |
$180.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.05 |
34 |
| ORCL260904C00182500 |
$182.50 |
$0.03 |
-0.01 (-25.0%) |
$0.01 |
$0.02 |
16 |
| ORCL260904C00185000 |
$185.00 |
$0.01 |
-0.01 (-50.0%) |
$0.03 |
$0.04 |
16 |
| ORCL260904C00190000 |
$190.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
10 |
| ORCL260904C00195000 |
$195.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| ORCL260904C00200000 |
$200.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ORCL260904P00080000 |
$80.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
1 |
| ORCL260904P00085000 |
$85.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.03 |
96 |
| ORCL260904P00090000 |
$90.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| ORCL260904P00095000 |
$95.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
21 |
| ORCL260904P00100000 |
$100.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| ORCL260904P00105000 |
$105.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
21 |
| ORCL260904P00107000 |
$107.00 |
$0.10 |
-0.06 (-37.5%) |
$0.00 |
$0.03 |
3 |
| ORCL260904P00108000 |
$108.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$0.03 |
1 |
| ORCL260904P00109000 |
$109.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
2 |
| ORCL260904P00110000 |
$110.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| ORCL260904P00111000 |
$111.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
2 |
| ORCL260904P00112000 |
$112.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.04 |
2 |
| ORCL260904P00113000 |
$113.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.04 |
7 |
| ORCL260904P00114000 |
$114.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
3 |
| ORCL260904P00115000 |
$115.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
115 |
| ORCL260904P00116000 |
$116.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.04 |
72 |
| ORCL260904P00117000 |
$117.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.04 |
257 |
| ORCL260904P00118000 |
$118.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
256 |
| ORCL260904P00119000 |
$119.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
10 |
| ORCL260904P00120000 |
$120.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| ORCL260904P00121000 |
$121.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.08 |
122 |
| ORCL260904P00122000 |
$122.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.08 |
2 |
| ORCL260904P00123000 |
$123.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.07 |
1 |
| ORCL260904P00124000 |
$124.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.04 |
12 |
| ORCL260904P00125000 |
$125.00 |
$0.01 |
-0.01 (-50.0%) |
$0.01 |
$0.02 |
1 |
| ORCL260904P00126000 |
$126.00 |
$0.02 |
-0.14 (-87.5%) |
$0.03 |
$0.08 |
5 |
| ORCL260904P00127000 |
$127.00 |
$0.03 |
-0.07 (-70.0%) |
$0.03 |
$0.04 |
76 |
| ORCL260904P00128000 |
$128.00 |
$0.02 |
-0.05 (-71.4%) |
$0.01 |
$0.06 |
19 |
| ORCL260904P00129000 |
$129.00 |
$0.03 |
-0.01 (-25.0%) |
$0.03 |
$0.08 |
103 |
| ORCL260904P00130000 |
$130.00 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.04 |
115 |
| ORCL260904P00131000 |
$131.00 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.04 |
8 |
| ORCL260904P00132000 |
$132.00 |
$0.03 |
-0.02 (-40.0%) |
$0.01 |
$0.09 |
6 |
| ORCL260904P00133000 |
$133.00 |
$0.01 |
-0.06 (-85.7%) |
$0.01 |
$0.03 |
26 |
| ORCL260904P00134000 |
$134.00 |
$0.02 |
-0.07 (-77.8%) |
$0.01 |
$0.05 |
107 |
| ORCL260904P00135000 |
$135.00 |
$0.02 |
-0.09 (-81.8%) |
$0.01 |
$0.05 |
533 |
| ORCL260904P00136000 |
$136.00 |
$0.05 |
-0.12 (-70.6%) |
$0.05 |
$0.06 |
285 |
| ORCL260904P00137000 |
$137.00 |
$0.05 |
-0.16 (-76.2%) |
$0.06 |
$0.07 |
300 |
| ORCL260904P00138000 |
$138.00 |
$0.08 |
-0.23 (-74.2%) |
$0.03 |
$0.09 |
277 |
| ORCL260904P00139000 |
$139.00 |
$0.10 |
-0.31 (-75.6%) |
$0.08 |
$0.10 |
104 |
| ORCL260904P00140000 |
$140.00 |
$0.12 |
-0.43 (-78.2%) |
$0.11 |
$0.13 |
1,019 |
| ORCL260904P00141000 |
$141.00 |
$0.19 |
-0.58 (-75.3%) |
$0.10 |
$0.17 |
354 |
| ORCL260904P00142000 |
$142.00 |
$0.24 |
-0.75 (-75.8%) |
$0.20 |
$0.24 |
53 |
| ORCL260904P00143000 |
$143.00 |
$0.27 |
-0.97 (-78.2%) |
$0.27 |
$0.29 |
184 |
| ORCL260904P00144000 |
$144.00 |
$0.43 |
-1.27 (-74.7%) |
$0.37 |
$0.43 |
42 |
| ORCL260904P00145000 |
$145.00 |
$0.64 |
-1.49 (-70.0%) |
$0.52 |
$0.55 |
365 |
| ORCL260904P00146000 |
$146.00 |
$0.84 |
-1.85 (-68.8%) |
$0.68 |
$0.82 |
171 |
| ORCL260904P00147000 |
$147.00 |
$1.02 |
-2.18 (-68.1%) |
$0.93 |
$1.05 |
215 |
| ORCL260904P00148000 |
$148.00 |
$1.35 |
-2.30 (-63.0%) |
$1.31 |
$1.41 |
789 |
| ORCL260904P00149000 |
$149.00 |
$1.77 |
-2.62 (-59.7%) |
$1.68 |
$1.82 |
88 |
| ORCL260904P00150000 |
$150.00 |
$2.58 |
-2.77 (-51.8%) |
$2.15 |
$2.25 |
77 |
| ORCL260904P00152500 |
$152.50 |
$6.98 |
-4.67 (-40.1%) |
$3.65 |
$3.91 |
62 |
| ORCL260904P00155000 |
$155.00 |
$9.36 |
-5.12 (-35.4%) |
$5.34 |
$5.74 |
18 |
| ORCL260904P00157500 |
$157.50 |
$9.16 |
-3.55 (-27.9%) |
$7.20 |
$8.23 |
1 |
| ORCL260904P00160000 |
$160.00 |
$14.37 |
-4.64 (-24.4%) |
$9.53 |
$10.88 |
121 |
| ORCL260904P00162500 |
$162.50 |
$17.85 |
+4.85 (+37.3%) |
$12.02 |
$13.34 |
1 |
| ORCL260904P00165000 |
$165.00 |
$24.21 |
+8.91 (+58.2%) |
$14.61 |
$15.53 |
2 |
| ORCL260904P00167500 |
$167.50 |
$19.35 |
-6.30 (-24.6%) |
$16.99 |
$17.84 |
20 |
| ORCL260904P00170000 |
$170.00 |
$24.04 |
+2.74 (+12.9%) |
$20.02 |
$20.79 |
1 |
| ORCL260904P00172500 |
$172.50 |
$30.85 |
+8.75 (+39.6%) |
$21.80 |
$23.42 |
3 |
| ORCL260904P00175000 |
$175.00 |
$26.50 |
-5.25 (-16.5%) |
$24.71 |
$25.90 |
10 |
| ORCL260904P00177500 |
$177.50 |
$34.69 |
+0.55 (+1.6%) |
$26.43 |
$27.55 |
6 |
| ORCL260904P00180000 |
$180.00 |
$36.99 |
+5.69 (+18.2%) |
$29.35 |
$31.15 |
4 |
| ORCL260904P00182500 |
$182.50 |
$39.53 |
— |
$32.31 |
$33.20 |
2 |
| ORCL260904P00185000 |
$185.00 |
$42.02 |
+8.42 (+25.1%) |
$35.04 |
$36.21 |
4 |
| ORCL260904P00190000 |
$190.00 |
$46.94 |
+4.84 (+11.5%) |
$39.57 |
$40.35 |
2 |
| ORCL260904P00195000 |
$195.00 |
$51.93 |
— |
$44.31 |
$46.41 |
6 |
| ORCL260904P00200000 |
$200.00 |
$56.91 |
+7.95 (+16.2%) |
$49.91 |
$50.36 |
6 |
