$184.92
-5.05-2.66%
At close: Dec 12, 4:00 PM EST
$185.35
0.430.23%
Pre-Market: 8:43 AM EST
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 Price67.37Dec 12, 2025
Change
-0%
Bid63.55
Ask65.5
volume0
Intrest42
Strike
125
125
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2315
Last Price62.42Dec 12, 2025
Change
-0%
Bid58.6
Ask60.55
volume0
Intrest31
Strike
130
130
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8353
Last Price52.55Dec 12, 2025
Change
-0%
Bid53.45
Ask56.65
volume0
Intrest58
Strike
135
135
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3932
Last Price53.62Dec 12, 2025
Change
-0%
Bid48.45
Ask50.7
volume0
Intrest35
Strike
140
140
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1105
Last Price43.97Dec 12, 2025
Change
-0%
Bid43.95
Ask45.7
volume0
Intrest26
Strike
145
145
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest817
Last Price42Dec 12, 2025
Change
-0%
Bid38.45
Ask40.7
volume0
Intrest54
Strike
150
150
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2403
Last Price38.3Dec 12, 2025
Change
-0%
Bid34
Ask35.7
volume0
Intrest42
Strike
155
155
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1290
Last Price35.85Dec 12, 2025
Change
-0%
Bid31.6
Ask33.2
volume0
Intrest14
Strike
157.5
157.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest250
Last Price28.81Dec 12, 2025
Change
-0%
Bid28.45
Ask30.7
volume0
Intrest71
Strike
160
160
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1939
Last Price27.61Dec 12, 2025
Change
-0%
Bid25.95
Ask28.2
volume0
Intrest6
Strike
162.5
162.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest737
Last Price25.12Dec 12, 2025
Change
-0%
Bid23.5
Ask25.65
volume0
Intrest75
Strike
165
165
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4507
Last Price26.65Dec 11, 2025
Change
-0%
Bid20.95
Ask23.2
volume0
Intrest7
Strike
167.5
167.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest979
Last Price19.94Dec 12, 2025
Change
-0%
Bid18.7
Ask20.65
volume0
Intrest202
Strike
170
170
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13525
Last Price20.41Dec 12, 2025
Change
-0%
Bid16.4
Ask18.2
volume0
Intrest34
Strike
172.5
172.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2966
Last Price13.7Dec 12, 2025
Change
-0%
Bid13.45
Ask15.8
volume0
Intrest62
Strike
175
175
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13439
Last Price12.55Dec 12, 2025
Change
-0%
Bid10.95
Ask13.2
volume0
Intrest104
Strike
177.5
177.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2224
Last Price9.3Dec 12, 2025
Change
-0%
Bid8.45
Ask11.4
volume0
Intrest670
Strike
180
180
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7370
Last Price7.5Dec 12, 2025
Change
-0%
Bid6
Ask8.55
volume0
Intrest350
Strike
182.5
182.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6985
Last Price4.66Dec 12, 2025
Change
-0%
Bid3.65
Ask5.05
volume0
Intrest345
Strike
185
185
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11916
Last Price2.2Dec 12, 2025
Change
-0%
Bid1.98
Ask2.57
volume0
Intrest605
Strike
187.5
187.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5469
Last Price0.13Dec 12, 2025
Change
-0%
Bid0.13
Ask0.17
volume0
Intrest4542
Strike
190
190
Last Price0.34Dec 12, 2025
Change
-0%
Bid0.26
Ask0.42
volume0
Intrest17212
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5543
Strike
192.5
192.5
Last Price2.72Dec 12, 2025
Change
-0%
Bid2.58
Ask2.94
volume0
Intrest4190
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6692
Strike
195
195
Last Price5.33Dec 12, 2025
Change
-0%
Bid5
Ask5.5
volume0
Intrest8662
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2957
Strike
197.5
197.5
Last Price7.65Dec 12, 2025
Change
-0%
Bid7.55
Ask8
volume0
Intrest4117
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8803
Strike
200
200
Last Price10.2Dec 12, 2025
Change
-0%
Bid10.1
Ask10.45
volume0
Intrest7585
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5305
Strike
202.5
202.5
Last Price12.72Dec 12, 2025
Change
-0%
Bid12.45
Ask13.9
volume0
Intrest1464
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7001
Strike
205
205
Last Price15.21Dec 12, 2025
Change
-0%
Bid14.9
Ask16.35
volume0
Intrest4737
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3169
Strike
207.5
207.5
Last Price17.93Dec 12, 2025
Change
-0%
Bid17.5
Ask18
volume0
Intrest1306
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6226
Strike
210
210
Last Price20.5Dec 12, 2025
Change
-0%
Bid19.95
Ask20.4
volume0
Intrest4153
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2208
Strike
212.5
212.5
Last Price23Dec 12, 2025
Change
-0%
Bid22.5
Ask23.2
volume0
Intrest722
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4672
Strike
215
215
Last Price25.35Dec 12, 2025
Change
-0%
Bid25
Ask25.45
volume0
Intrest3812
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2451
Strike
217.5
217.5
Last Price27.8Dec 12, 2025
Change
-0%
Bid27.45
Ask28
volume0
Intrest786
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7723
Strike
220
220
Last Price30.3Dec 12, 2025
Change
-0%
Bid30
Ask30.55
volume0
Intrest1976
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4784
Strike
222.5
222.5
Last Price33.16Dec 12, 2025
Change
-0%
Bid32.45
Ask33.05
volume0
Intrest558
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11257
Strike
225
225
Last Price35.91Dec 12, 2025
Change
-0%
Bid34.35
Ask35.5
volume0
Intrest326
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1603
Strike
227.5
227.5
Last Price31Dec 12, 2025
Change
-0%
Bid36.8
Ask39.45
volume0
Intrest13
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11406
Strike
230
230
Last Price40.25Dec 12, 2025
Change
-0%
Bid39.15
Ask42.4
volume0
Intrest130
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3434
Strike
232.5
232.5
Last Price44.87Dec 12, 2025
Change
-0%
Bid41.85
Ask43.5
volume0
Intrest50
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12018
Strike
235
235
Last Price45.57Dec 12, 2025
Change
-0%
Bid44.3
Ask46.85
volume0
Intrest40
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4257
Strike
237.5
237.5
Last Price48.05Dec 12, 2025
Change
-0%
Bid46.8
Ask49.3
volume0
Intrest33
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18179
Strike
240
240
Last Price50.35Dec 12, 2025
Change
-0%
Bid49.4
Ask50.65
volume0
Intrest49
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest861
Strike
242.5
242.5
Last Price43.8Dec 11, 2025
Change
-0%
Bid51.8
Ask53.5
volume0
Intrest2
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9208
Strike
245
245
Last Price52.89Dec 12, 2025
Change
-0%
Bid54.3
Ask55.6
volume0
Intrest15
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3913
Strike
247.5
247.5
Last Price48.5Dec 11, 2025
Change
-0%
Bid56.8
Ask58.1
volume0
Intrest1
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27308
Strike
250
250
Last Price59.9Dec 12, 2025
Change
-0%
Bid59.65
Ask60.5
volume0
Intrest212
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1882
Strike
252.5
252.5
Last Price32.14Dec 10, 2025
Change
-0%
Bid61.8
Ask63.75
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5017
Strike
255
255
Last Price59.09Dec 12, 2025
Change
-0%
Bid64.65
Ask65.5
volume0
Intrest29
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest422
Strike
257.5
257.5
Last Price58.35Dec 11, 2025
Change
-0%
Bid66.8
Ask68.65
volume0
Intrest1
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8796
Strike
260
260
Last Price68.62Dec 12, 2025
Change
-0%
Bid69.3
Ask71
volume0
Intrest17
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest751
Strike
262.5
262.5
Last Price63.71Dec 11, 2025
Change
-0%
Bid71.8
Ask74.05
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4026
Strike
265
265
Last Price66.55Dec 11, 2025
Change
-0%
Bid74.3
Ask76.55
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest513
Strike
267.5
267.5
Last Price74.35Dec 12, 2025
Change
-0%
Bid76.8
Ask79.05
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5633
Strike
270
270
Last Price76.35Dec 12, 2025
Change
-0%
Bid79.35
Ask81.95
volume0
Intrest9
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest826
Strike
272.5
272.5
Last Price76.6Dec 12, 2025
Change
-0%
Bid81.8
Ask84
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3527
Strike
275
275
Last Price85Dec 12, 2025
Change
-0%
Bid84.3
Ask85.6
volume0
Intrest18
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2064
Strike
277.5
277.5
Last Price84.27Dec 12, 2025
Change
-0%
Bid86.8
Ask89.2
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4425
Strike
280
280
Last Price81.8Dec 11, 2025
Change
-0%
Bid89.3
Ask91.85
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Strike
282.5
282.5
Last Price-
Change
-
Bid91.8
Ask93.8
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1892
Strike
285
285
Last Price97.6Dec 12, 2025
Change
-0%
Bid94.3
Ask96
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
287.5
287.5
Last Price94.18Dec 12, 2025
Change
-0%
Bid96.8
Ask98.8
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2519
Strike
290
290
Last Price95.06Dec 11, 2025
Change
-0%
Bid99.3
Ask100.7
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid101.8
Ask104.35
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest737
Strike
295
295
Last Price98.1Dec 12, 2025
Change
-0%
Bid104.3
Ask106.85
volume0
Intrest22
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8871
Strike
300
300
Last Price100.55Dec 11, 2025
Change
-0%
Bid109.3
Ask111.5
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2427
Strike
305
305
Last Price104.35Dec 11, 2025
Change
-0%
Bid114.3
Ask115.55
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2500
Strike
310
310
Last Price88.69Nov 18, 2025
Change
-0%
Bid119.35
Ask120.5
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1271
Strike
315
315
Last Price116.05Dec 11, 2025
Change
-0%
Bid124.3
Ask126.35
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1362
Strike
320
320
Last Price112.15Dec 03, 2025
Change
-0%
Bid129.3
Ask131.95
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest722
Strike
325
325
Last Price131Dec 11, 2025
Change
-0%
Bid134.3
Ask136.35
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3009
Strike
330
330
Last Price-
Change
-
Bid139.3
Ask141.2
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1282
Strike
335
335
Last Price127.25Dec 04, 2025
Change
-0%
Bid144.3
Ask146.35
volume0
Intrest0
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1011
Strike
340
340
Last Price-
Change
-
Bid149.3
Ask151.95
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1542
Strike
345
345
Last Price-
Change
-
Bid154.3
Ask156.3
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1499
Strike
350
350
Last Price131Dec 10, 2025
Change
-0%
Bid159.3
Ask161.55
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest434
Strike
355
355
Last Price134.53Dec 08, 2025
Change
-0%
Bid164.3
Ask166.95
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest163
Strike
360
360
Last Price-
Change
-
Bid169.3
Ask171.95
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest485
Strike
365
365
Last Price141.7Dec 10, 2025
Change
-0%
Bid174.3
Ask176.95
volume0
Intrest0
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest100
Strike
370
370
Last Price-
Change
-
Bid179.3
Ask181.95
volume0
Intrest0
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest216
Strike
375
375
Last Price-
Change
-
Bid184.3
Ask186.35
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5954
Strike
380
380
Last Price-
Change
-
Bid189.3
Ask191.95
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest755
Strike
385
385
Last Price165.29Dec 08, 2025
Change
-0%
Bid194.3
Ask196.7
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2273
Strike
390
390
Last Price-
Change
-
Bid199.3
Ask201.95
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest834
Strike
395
395
Last Price-
Change
-
Bid204.3
Ask206.7
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1407
Strike
400
400
Last Price-
Change
-
Bid209.3
Ask211.35
volume0
Intrest0
