Stocks Options

LAST PRICE
142.0400
TODAY'S CHANGE (%)
Trending Up1.8600 (1.3269%)

Bid / Lots
142.0300/ 1
Ask / Lots
142.0800/ 1
Open / Previous Close
139.4350 / 140.1800
Day Range
Low 139.2700
High 142.3000
52 Week Range
Low 99.2600
High 145.3200
Volume
941,373
below 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 33.773

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$70.30In the Money	$73.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ORCLOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$65.25In the Money	$68.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ORCLOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$60.45In the Money	$63.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ORCLOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$55.30In the Money	$58.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ORCLOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$50.50In the Money	$53.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ORCLOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$45.30In the Money	$48.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ORCLOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ORCLIn the Money	$40.25In the Money	$43.45In the Money	$39.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ORCLIn the Money	$39.35In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	ORCLOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
ORCLIn the Money	$38.35In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	ORCLOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ORCLIn the Money	$37.25In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	ORCLOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
ORCLIn the Money	$36.35In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	ORCLOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
ORCLIn the Money	$35.30In the Money	$37.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ORCLOut of the Money	$0.00Out of the Money	$0.83Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ORCLIn the Money	$34.30In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	ORCLOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ORCLIn the Money	$33.25In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	ORCLOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
ORCLIn the Money	$32.25In the Money	$35.35In the Money	$9.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$108.00	ORCLOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ORCLIn the Money	$31.25In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	ORCLOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ORCLIn the Money	$30.30In the Money	$32.70In the Money	$30.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$110.00	ORCLOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ORCLIn the Money	$29.60In the Money	$32.45In the Money	$7.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$111.00	ORCLOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ORCLIn the Money	$28.45In the Money	$31.50In the Money	$32.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$112.00	ORCLOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ORCLIn the Money	$27.40In the Money	$30.50In the Money	$6.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$113.00	ORCLOut of the Money	$0.01Out of the Money	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ORCLIn the Money	$26.30In the Money	$29.45In the Money	$12.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$114.00	ORCLOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ORCLIn the Money	$25.35In the Money	$27.70In the Money	$24.43In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$115.00	ORCLOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
ORCLIn the Money	$24.45In the Money	$27.35In the Money	$25.19In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$116.00	ORCLOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ORCLIn the Money	$24.55In the Money	$25.80In the Money	$25.57In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$117.00	ORCLOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ORCLIn the Money	$22.95In the Money	$24.90In the Money	$22.20In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$118.00	ORCLOut of the Money	$0.02Out of the Money	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ORCLIn the Money	$21.40In the Money	$23.55In the Money	$7.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$119.00	ORCLOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
ORCLIn the Money	$20.65In the Money	$23.05In the Money	$21.15In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$120.00	ORCLOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ORCLIn the Money	$20.35In the Money	$21.55In the Money	$23.35In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$121.00	ORCLOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ORCLIn the Money	$18.85In the Money	$20.50In the Money	$18.55In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$122.00	ORCLOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
ORCLIn the Money	$18.00In the Money	$19.55In the Money	$17.62In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$123.00	ORCLOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ORCLIn the Money	$17.10In the Money	$18.80In the Money	$14.60In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ORCLIn the Money	$16.60In the Money	$18.10In the Money	$15.86In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
ORCLIn the Money	$15.65In the Money	$16.75In the Money	$15.10In the Money	$0.00In the Money	---In the Money	232In the Money	Filter Table By Strike Price of$126.00	ORCLOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ORCLIn the Money	$14.85In the Money	$16.10In the Money	$15.00In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$127.00	ORCLOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ORCLIn the Money	$12.40In the Money	$14.85In the Money	$12.27In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$128.00	ORCLOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.02Out of the Money	6Out of the Money	49Out of the Money
ORCLIn the Money	$12.05In the Money	$13.50In the Money	$12.19In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ORCLIn the Money	$11.25In the Money	$12.50In the Money	$9.61In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$130.00	ORCLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	594Out of the Money
ORCLIn the Money	$10.35In the Money	$12.00In the Money	$8.67In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$131.00	ORCLOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
ORCLIn the Money	$9.65In the Money	$11.15In the Money	$9.56In the Money	$0.05In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	60Out of the Money	120Out of the Money
ORCLIn the Money	$8.75In the Money	$9.55In the Money	$9.25In the Money	$0.55In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ORCLIn the Money	$7.95In the Money	$8.50In the Money	$7.56In the Money	$0.00In the Money	---In the Money	855In the Money	Filter Table By Strike Price of$134.00	ORCLOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	3Out of the Money	74Out of the Money
ORCLIn the Money	$6.75In the Money	$7.55In the Money	$6.06In the Money	$0.00In the Money	---In the Money	225In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	30Out of the Money	601Out of the Money
ORCLIn the Money	$5.60In the Money	$7.10In the Money	$5.90In the Money	$0.25In the Money	1In the Money	417In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	$0.08Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	12Out of the Money	282Out of the Money
ORCLIn the Money	$5.20In the Money	$6.20In the Money	$5.15In the Money	$1.15In the Money	5In the Money	88In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.32Out of the Money	3Out of the Money	274Out of the Money
ORCLIn the Money	$3.45In the Money	$5.00In the Money	$3.90In the Money	$0.39In the Money	7In the Money	695In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.43Out of the Money	111Out of the Money	587Out of the Money
ORCLIn the Money	$2.30In the Money	$3.75In the Money	$3.40In the Money	$1.11In the Money	2In the Money	411In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	$0.31Out of the Money	$0.52Out of the Money	$0.37Out of the Money	$-0.58Out of the Money	117Out of the Money	716Out of the Money
ORCLIn the Money	$2.74In the Money	$3.05In the Money	$3.10In the Money	$1.36In the Money	62In the Money	1,212In the Money	Filter Table By Strike Price of$140.00	ORCLNear the Money	$0.56Near the Money	$0.77Near the Money	$0.60Near the Money	$-0.75Near the Money	350Near the Money	954Near the Money
ORCLIn the Money	$1.94In the Money	$2.23In the Money	$2.18In the Money	$0.93In the Money	32In the Money	676In the Money	Filter Table By Strike Price of$141.00	ORCLNear the Money	$0.91Near the Money	$0.99Near the Money	$0.87Near the Money	$-1.08Near the Money	19Near the Money	395Near the Money
ORCLUnderlying issue's last price	$1.52Underlying issue's last price	$1.71Underlying issue's last price	$1.66Underlying issue's last price	$0.90Underlying issue's last price	141Underlying issue's last price	1,396Underlying issue's last price	Filter Table By Strike Price of$142.00Underlying issue's last price	ORCLUnderlying issue's last price	$1.30Underlying issue's last price	$1.43Underlying issue's last price	$1.35Underlying issue's last price	$-0.99Underlying issue's last price	5Underlying issue's last price	99Underlying issue's last price
ORCLNear the Money	$1.10Near the Money	$1.22Near the Money	$1.19Near the Money	$0.61Near the Money	257Near the Money	315Near the Money	Filter Table By Strike Price of$143.00	ORCLIn the Money	$1.73In the Money	$1.98In the Money	$2.00In the Money	$-0.40In the Money	18In the Money	75In the Money
ORCLNear the Money	$0.71Near the Money	$0.88Near the Money	$0.83Near the Money	$0.42Near the Money	30Near the Money	431Near the Money	Filter Table By Strike Price of$144.00	ORCLIn the Money	$2.28In the Money	$2.66In the Money	$3.85In the Money	$-0.10In the Money	21In the Money	56In the Money
ORCLNear the Money	$0.44Near the Money	$0.56Near the Money	$0.54Near the Money	$0.27Near the Money	145Near the Money	1,640Near the Money	Filter Table By Strike Price of$145.00	ORCLIn the Money	$2.93In the Money	$4.25In the Money	$4.50In the Money	$0.00In the Money	---In the Money	94In the Money
ORCLOut of the Money	$0.26Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.18Out of the Money	28Out of the Money	92Out of the Money	Filter Table By Strike Price of$146.00	ORCLIn the Money	$3.30In the Money	$5.05In the Money	$6.60In the Money	$0.00In the Money	---In the Money	12In the Money
ORCLOut of the Money	$0.12Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$0.08Out of the Money	7Out of the Money	187Out of the Money	Filter Table By Strike Price of$147.00	ORCLIn the Money	$4.80In the Money	$5.80In the Money	$4.35In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$148.00	ORCLIn the Money	$5.75In the Money	$6.30In the Money	$10.03In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	1Out of the Money	90Out of the Money	Filter Table By Strike Price of$149.00	ORCLIn the Money	$6.05In the Money	$7.10In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	8Out of the Money	620Out of the Money	Filter Table By Strike Price of$150.00	ORCLIn the Money	$7.00In the Money	$9.45In the Money	$8.95In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	137Out of the Money	Filter Table By Strike Price of$152.50	ORCLIn the Money	$10.15In the Money	$10.75In the Money	$12.80In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$155.00	ORCLIn the Money	$12.75In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$157.50	ORCLIn the Money	$14.90In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$160.00	ORCLIn the Money	$17.30In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	25Out of the Money	Filter Table By Strike Price of$162.50	ORCLIn the Money	$19.20In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$165.00	ORCLIn the Money	$21.60In the Money	$24.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$167.50	ORCLIn the Money	$24.10In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$26.60In the Money	$29.85In the Money	$0.00In the Money	$0.00In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)