ORCL Options Chain

Expiration Date:

Current Price: $155.11

Calls						Strike	Puts
Last	Chg	Bid	Ask	Vol	OI		Last	Chg	Bid	Ask	Vol	OI
$74.18	$-0.02	$72.75	$76.95	38	39	$75.00	$0.01	+$0.00	$0.00	$0.01	11	230
$69.26	+$69.26	$67.90	$71.90	19	2	$80.00	$0.01	$-0.01	$0.00	$0.01	124	2,706
$63.43	+$0.00	$63.10	$67.00	0	11	$85.00	$0.05	+$0.03	$0.00	$3.05	984	1,438
$58.47	+$0.00	$58.25	$61.75	0	8	$90.00	$0.01	$-0.01	$0.00	$0.01	686	3,080
$49.50	+$0.00	$53.40	$56.80	0	73	$95.00	$0.01	$-0.02	$0.00	$0.01	2,273	537
$0.00	+$0.00	$50.55	$53.80	0	0	$98.00	$0.01	$-0.04	$0.01	$0.03	7	129
$50.88	+$0.00	$49.15	$52.80	0	5	$99.00	$0.02	$-0.03	$0.02	$0.03	17	188
$51.62	+$0.82	$48.70	$50.90	4	52	$100.00	$0.02	$-0.02	$0.01	$0.03	2,030	1,643
$50.62	+$3.00	$47.65	$50.80	2	2	$101.00	$0.05	+$0.00	$0.00	$0.04	12	120
$46.64	+$0.00	$46.55	$49.80	0	20	$102.00	$0.03	$-0.07	$0.01	$0.05	75	35
$50.04	+$0.00	$45.30	$48.80	0	7	$103.00	$0.03	$-0.03	$0.01	$0.25	46	159
$46.88	+$1.86	$44.00	$47.80	19	1	$104.00	$0.02	$-0.04	$0.01	$0.05	21	397
$44.20	+$0.00	$43.40	$46.55	0	17	$105.00	$0.04	$-0.05	$0.02	$0.04	613	1,033
$42.50	+$0.00	$42.40	$45.80	0	2	$106.00	$0.03	$-0.12	$0.02	$0.05	177	186
$47.94	+$0.00	$41.15	$44.60	0	23	$107.00	$0.03	$-0.09	$0.03	$0.05	323	258
$45.24	+$0.00	$40.20	$43.60	0	7	$108.00	$0.04	$-0.10	$0.01	$0.05	123	252
$46.52	+$0.00	$39.30	$42.70	0	33	$109.00	$0.05	$-0.06	$0.03	$0.05	94	486
$39.80	+$0.80	$38.30	$41.85	2	77	$110.00	$0.06	$-0.05	$0.05	$0.06	2,675	4,039
$41.25	+$41.25	$37.65	$40.85	1	3	$111.00	$0.06	$-0.15	$0.06	$0.07	108	260
$38.94	$-0.29	$36.60	$39.85	1	10	$112.00	$0.07	$-0.09	$0.06	$0.09	576	670
$37.97	$-0.33	$35.35	$38.85	1	3	$113.00	$0.09	$-0.08	$0.07	$0.10	518	236
$41.76	+$0.00	$34.55	$37.90	0	33	$114.00	$0.10	$-0.11	$0.08	$0.10	1,586	156
$35.97	$-0.32	$33.35	$36.90	1	55	$115.00	$0.10	$-0.10	$0.10	$0.11	18,889	2,296
$35.33	+$0.00	$32.40	$35.95	0	51	$116.00	$0.14	$-0.11	$0.12	$0.15	653	238
$41.57	+$0.00	$31.80	$34.95	0	2	$117.00	$0.15	$-0.09	$0.14	$0.18	282	152
$0.00	+$0.00	$30.80	$34.00	0	0	$118.00	$0.18	$-0.16	$0.17	$0.19	833	720
$32.50	+$0.08	$30.00	$33.00	25	64	$119.00	$0.22	$-0.18	$0.10	$0.22	677	460
$30.50	$-1.04	$28.85	$30.00	21	69	$120.00	$0.26	$-0.20	$0.25	$0.27	7,616	2,508
$31.00	+$1.41	$27.55	$30.85	5	2	$121.00	$0.30	$-0.20	$0.28	$0.33	478	579
$28.10	$-0.61	$26.60	$29.35	7	51	$122.00	$0.35	$-0.22	$0.35	$0.36	1,512	698
$28.15	+$28.15	$26.00	$28.65	5	2	$123.00	$0.40	$-0.23	$0.36	$0.42	854	1,156
$34.77	+$0.00	$24.75	$28.30	0	55	$124.00	$0.47	$-0.29	$0.47	$0.48	1,403	532
$25.44	$-1.87	$24.10	$27.05	27	47	$125.00	$0.53	$-0.30	$0.53	$0.55	5,944	3,034
$25.00	+$0.08	$23.45	$26.45	5	6	$126.00	$0.62	$-0.29	$0.61	$0.70	1,114	592
$24.32	+$0.52	$22.00	$25.50	1	9	$127.00	$0.72	$-0.37	$0.71	$0.75	947	366
$22.76	+$0.31	$21.20	$23.40	5	6	$128.00	$0.83	$-0.33	$0.82	$0.84	2,078	950
$22.09	+$0.46	$21.00	$22.75	2	21	$129.00	$0.95	$-0.32	$0.94	$0.95	1,308	940
$20.73	$-2.67	$20.00	$21.25	196	186	$130.00	$1.08	$-0.37	$1.07	$1.09	15,012	9,246
$20.85	+$1.41	$19.20	$21.50	1	39	$131.00	$1.21	$-0.37	$1.20	$1.26	1,132	486
$19.86	$-0.14	$17.80	$19.65	92	89	$132.00	$1.37	$-0.38	$1.36	$1.48	2,153	574
$18.49	+$18.49	$17.25	$19.55	20	84	$133.00	$1.56	$-0.36	$1.51	$1.60	2,387	684
$18.26	+$0.61	$17.00	$17.75	18	44	$134.00	$1.75	$-0.34	$1.71	$1.80	1,282	257
$16.60	$-2.04	$16.20	$16.80	585	1,620	$135.00	$1.95	$-0.40	$1.93	$1.98	8,748	2,877
$16.87	+$0.32	$15.15	$16.20	11	46	$136.00	$2.18	$-0.45	$2.18	$2.22	1,600	499
$15.64	+$0.47	$14.70	$15.40	41	49	$137.00	$2.45	$-0.39	$2.38	$2.48	2,339	254
$14.65	$-1.40	$14.00	$14.65	60	89	$138.00	$2.72	$-0.34	$2.65	$2.80	909	429
$14.38	$-1.32	$13.25	$14.00	9	79	$139.00	$3.00	$-0.35	$2.91	$3.05	677	309
$12.99	$-2.36	$12.70	$13.20	662	463	$140.00	$3.35	$-0.32	$3.20	$3.35	8,622	6,625
$12.50	$-1.90	$11.90	$12.60	236	34	$141.00	$3.63	$-0.42	$3.50	$3.70	460	625
$12.15	$-2.00	$11.30	$11.90	56	44	$142.00	$4.00	$-0.30	$3.90	$4.20	856	753
$11.14	$-1.46	$10.60	$11.35	64	160	$143.00	$4.33	$-0.45	$4.20	$4.45	385	495
$10.20	$-0.68	$10.10	$10.65	154	52	$144.00	$4.85	$-0.08	$4.65	$4.95	898	329
$9.95	$-1.98	$9.55	$10.10	1,318	813	$145.00	$5.25	$-0.14	$5.10	$5.35	5,726	3,006
$9.50	$-1.70	$9.00	$9.50	114	113	$146.00	$5.58	$-0.42	$5.50	$5.80	1,357	421
$8.70	$-1.70	$8.45	$8.95	377	212	$147.00	$5.99	$-0.06	$5.90	$6.35	1,947	430
$8.29	$-2.06	$7.90	$8.45	204	471	$148.00	$6.63	$-0.22	$6.50	$6.75	1,341	746
$7.62	$-2.10	$7.50	$7.85	961	385	$149.00	$7.09	$-0.41	$6.95	$7.30	1,212	541
$7.30	$-2.00	$7.10	$7.30	9,365	4,441	$150.00	$7.60	$-0.03	$7.50	$7.75	7,964	2,929
$6.17	$-1.83	$6.00	$6.30	7,575	1,223	$152.50	$9.05	+$0.15	$8.85	$9.30	1,835	525
$5.25	$-1.75	$5.05	$5.30	11,091	3,253	$155.00	$10.55	$-0.15	$10.35	$10.75	2,164	1,460
$4.37	$-1.63	$4.20	$4.50	3,148	979	$157.50	$12.23	+$0.46	$12.05	$12.70	183	405
$3.70	$-1.43	$3.55	$3.70	31,561	6,484	$160.00	$14.10	+$0.55	$13.80	$14.35	256	670
$3.00	$-1.35	$2.97	$3.10	2,336	1,041	$162.50	$15.85	$-1.25	$15.70	$16.25	57	62
$2.56	$-1.09	$2.48	$2.58	16,098	7,899	$165.00	$17.85	+$0.39	$17.60	$18.30	53	694
$2.18	$-0.87	$2.05	$2.18	6,482	1,499	$167.50	$20.03	$-1.74	$19.70	$20.40	82	48
$1.76	$-0.84	$1.70	$1.80	18,248	8,932	$170.00	$22.03	+$1.44	$21.70	$23.35	78	235
$1.46	$-0.58	$1.41	$1.52	1,928	1,905	$172.50	$24.51	$-1.15	$22.95	$25.30	2	137
$1.18	$-0.64	$1.18	$1.24	14,087	4,953	$175.00	$26.12	+$0.38	$26.00	$27.30	21	177
$1.02	$-0.48	$0.98	$1.05	2,930	1,478	$177.50	$27.65	+$27.65	$27.15	$29.50	1	76
$0.88	$-0.41	$0.84	$0.88	14,252	13,317	$180.00	$30.78	+$1.02	$29.40	$32.20	26	113
$0.72	$-0.37	$0.69	$0.75	1,771	669	$182.50	$33.50	+$33.50	$31.75	$34.50	25	0
$0.63	$-0.28	$0.59	$0.67	7,632	8,680	$185.00	$34.78	+$34.78	$33.85	$37.40	142	32
$0.55	$-0.20	$0.52	$0.56	1,012	595	$187.50	$39.90	+$0.00	$36.30	$39.80	0	55
$0.46	$-0.12	$0.45	$0.48	10,529	3,075	$190.00	$40.50	+$0.97	$38.75	$42.00	25	106
$0.38	$-0.14	$0.37	$0.43	475	698	$192.50	$0.00	+$0.00	$41.15	$44.70	0	0
$0.33	$-0.14	$0.33	$0.34	3,290	1,168	$195.00	$45.00	+$45.00	$43.60	$47.15	1	37
$0.30	$-0.05	$0.25	$0.36	546	683	$197.50	$0.00	+$0.00	$46.05	$49.60	0	0
$0.27	$-0.08	$0.25	$0.28	11,791	5,679	$200.00	$49.22	$-2.27	$48.55	$51.65	11	164
$0.24	$-0.02	$0.00	$0.25	823	1,029	$202.50	$50.75	+$0.00	$51.00	$54.20	0	1
$0.20	$-0.03	$0.20	$0.23	1,717	990	$205.00	$54.09	+$0.02	$53.50	$56.90	1	7
$0.14	$-0.02	$0.14	$0.17	872	1,112	$210.00	$59.60	+$59.60	$58.50	$61.95	2	5
$0.14	+$0.00	$0.13	$0.15	592	343	$215.00	$66.09	+$0.00	$63.40	$66.65	0	13
$0.11	+$0.00	$0.08	$0.11	1,656	1,785	$220.00	$68.89	+$68.89	$68.45	$71.40	3	0
$0.09	+$0.00	$0.06	$0.09	986	831	$225.00	$71.25	+$0.00	$73.35	$76.65	0	1
$0.06	$-0.02	$0.05	$0.07	4,748	344	$230.00	$63.75	+$0.00	$78.35	$81.85	0	0
$0.04	$-0.02	$0.04	$0.05	1,028	358	$235.00	$70.12	+$0.00	$83.55	$87.05	0	0
$0.04	+$0.01	$0.02	$0.05	549	152	$240.00	$95.05	+$0.00	$88.35	$91.40	0	0
$0.04	+$0.00	$0.01	$0.05	147	57	$245.00	$89.95	+$0.00	$93.35	$97.00	0	0
$0.03	+$0.00	$0.02	$0.03	435	281	$250.00	$91.01	+$0.00	$98.35	$102.15	0	0
$0.03	+$0.00	$0.02	$0.03	2,640	1,088	$255.00	$92.70	+$0.00	$103.15	$107.15	0	0

Options Profit Calculator

Calculate potential profit and loss for your options trades.

Options Calculator

SMS is currently available in the United States and Canada. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from Market Monitors at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. You may receive 14 messages per month. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from Market Monitors. Read our full terms of service and privacy policy.

By subscribing, you agree to our Terms and Privacy Policy.

ORCL Options Chain

Options Profit Calculator

Get Options Alerts for ORCL