Stocks Options

LAST PRICE
123.5000
TODAY'S CHANGE (%)
Trending Up1.3400 (1.0969%)

Bid / Lots
122.5000/ 1
Ask / Lots
123.7000/ 5
Open / Previous Close
123.1800 / 122.1600
Day Range
Low 122.0800
High 123.5800
52 Week Range
Low 97.2900
High 132.7737
Volume
6,179,367
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.485

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ORCLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$62.40In the Money	$64.90In the Money	$63.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$65.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ORCLIn the Money	$49.80In the Money	$52.35In the Money	$50.50In the Money	$-0.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ORCLOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ORCLIn the Money	$37.05In the Money	$38.65In the Money	$37.79In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	ORCLOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ORCLIn the Money	$36.40In the Money	$39.10In the Money	$35.40In the Money	$-1.24In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$85.00	ORCLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ORCLIn the Money	$31.55In the Money	$34.20In the Money	$33.50In the Money	$7.16In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$90.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ORCLIn the Money	$20.05In the Money	$22.00In the Money	$21.27In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$95.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ORCLIn the Money	$21.35In the Money	$24.00In the Money	$22.07In the Money	$0.19In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	ORCLOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	110Out of the Money	---Out of the Money
ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	ORCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ORCLIn the Money	$18.50In the Money	$22.25In the Money	$20.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$103.00	ORCLOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	ORCLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	70Out of the Money	---Out of the Money
ORCLIn the Money	$16.15In the Money	$17.90In the Money	$16.50In the Money	$-0.75In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$105.00	ORCLOut of the Money	---Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money
ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ORCLIn the Money	$9.00In the Money	$9.45In the Money	$8.82In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$107.00	ORCLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
ORCLIn the Money	$6.90In the Money	$9.05In the Money	$8.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$108.00	ORCLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	13Out of the Money	---Out of the Money
ORCLIn the Money	$13.35In the Money	$16.25In the Money	$14.05In the Money	$1.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$109.00	ORCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money
ORCLIn the Money	$13.25In the Money	$14.00In the Money	$12.60In the Money	$0.73In the Money	79In the Money	---In the Money	Filter Table By Strike Price of$110.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ORCLIn the Money	$4.30In the Money	$5.55In the Money	$6.40In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$111.00	ORCLOut of the Money	---Out of the Money	$1.99Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money
ORCLIn the Money	$7.40In the Money	$9.50In the Money	$8.62In the Money	$3.82In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$112.00	ORCLOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	13Out of the Money	---Out of the Money
ORCLIn the Money	$8.60In the Money	$11.00In the Money	$9.83In the Money	$1.33In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$113.00	ORCLOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
ORCLIn the Money	$8.05In the Money	$9.95In the Money	$9.30In the Money	$1.72In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$114.00	ORCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
ORCLIn the Money	$7.90In the Money	$8.65In the Money	$7.85In the Money	$1.32In the Money	348In the Money	---In the Money	Filter Table By Strike Price of$115.00	ORCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
ORCLIn the Money	$6.00In the Money	$9.10In the Money	$6.75In the Money	$0.75In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$116.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	29Out of the Money	---Out of the Money
ORCLIn the Money	$6.25In the Money	$8.15In the Money	$6.65In the Money	$1.67In the Money	338In the Money	---In the Money	Filter Table By Strike Price of$117.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	36Out of the Money	---Out of the Money
ORCLIn the Money	$4.00In the Money	$7.00In the Money	$5.42In the Money	$0.97In the Money	152In the Money	---In the Money	Filter Table By Strike Price of$118.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	53Out of the Money	---Out of the Money
ORCLIn the Money	$3.95In the Money	$5.10In the Money	$4.55In the Money	$1.55In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$119.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	96Out of the Money	---Out of the Money
ORCLIn the Money	$2.92In the Money	$3.75In the Money	$3.54In the Money	$1.34In the Money	928In the Money	---In the Money	Filter Table By Strike Price of$120.00	ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	88Out of the Money	---Out of the Money
ORCLIn the Money	$1.90In the Money	$2.62In the Money	$2.41In the Money	$0.99In the Money	2,504In the Money	---In the Money	Filter Table By Strike Price of$121.00	ORCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	45Near the Money	---Near the Money
ORCLIn the Money	$1.33In the Money	$1.88In the Money	$1.51In the Money	$0.78In the Money	855In the Money	---In the Money	Filter Table By Strike Price of$122.00	ORCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.41Near the Money	503Near the Money	---Near the Money
ORCLUnderlying issue's last price	$0.54Underlying issue's last price	$0.80Underlying issue's last price	$0.67Underlying issue's last price	$0.39Underlying issue's last price	7,435Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$123.00Underlying issue's last price	ORCLUnderlying issue's last price	---Underlying issue's last price	$2.13Underlying issue's last price	$0.04Underlying issue's last price	$-1.06Underlying issue's last price	633Underlying issue's last price	---Underlying issue's last price
ORCLNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.09Near the Money	4,661Near the Money	---Near the Money	Filter Table By Strike Price of$124.00	ORCLIn the Money	$0.20In the Money	$0.76In the Money	$1.43In the Money	$-0.51In the Money	3In the Money	---In the Money
ORCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	856Near the Money	---Near the Money	Filter Table By Strike Price of$125.00	ORCLIn the Money	$0.81In the Money	$2.00In the Money	$2.10In the Money	$-1.62In the Money	1In the Money	---In the Money
ORCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	41Near the Money	---Near the Money	Filter Table By Strike Price of$126.00	ORCLIn the Money	$3.60In the Money	$4.80In the Money	$5.70In the Money	$0.00In the Money	200In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	ORCLIn the Money	$5.20In the Money	$6.10In the Money	$5.23In the Money	$0.00In the Money	4In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	ORCLIn the Money	$10.00In the Money	$11.20In the Money	$9.70In the Money	$0.00In the Money	3In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	ORCLIn the Money	$9.55In the Money	$11.90In the Money	$12.60In the Money	$0.00In the Money	1In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ORCLIn the Money	$8.20In the Money	$8.45In the Money	$8.50In the Money	$-4.50In the Money	11In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.03Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	ORCLIn the Money	$14.40In the Money	$15.35In the Money	$15.50In the Money	$0.00In the Money	8In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	118Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	ORCLIn the Money	$11.00In the Money	$11.75In the Money	$11.39In the Money	$-2.51In the Money	18In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	ORCLIn the Money	$9.60In the Money	$11.75In the Money	$11.80In the Money	$0.00In the Money	1In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	ORCLIn the Money	$13.20In the Money	$13.55In the Money	$13.20In the Money	$0.00In the Money	7In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	ORCLIn the Money	$22.55In the Money	$25.00In the Money	$24.90In the Money	$0.00In the Money	2In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ORCLIn the Money	$20.70In the Money	$21.65In the Money	$21.20In the Money	$0.00In the Money	3In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	ORCLIn the Money	$26.30In the Money	$27.65In the Money	$28.34In the Money	$0.00In the Money	1In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	117Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	ORCLIn the Money	$39.05In the Money	$42.85In the Money	$40.74In the Money	$0.00In the Money	3In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.67Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	ORCLIn the Money	$33.80In the Money	$35.55In the Money	$32.70In the Money	$0.00In the Money	2In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.05Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Oracle Corp
NYSE:ORCLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)