Stocks Options

LAST PRICE
166.6950
TODAY'S CHANGE (%)
Trending Down-1.0150 (-0.6052%)

Bid / Lots
166.6800/ 1
Ask / Lots
166.7100/ 1
Open / Previous Close
166.8900 / 167.7100
Day Range
Low 166.2400
High 167.8600
52 Week Range
Low 99.2600
High 173.9900
Volume
2,262,913
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 33.312

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$90.50In the Money	$93.45In 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	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$85.50In the Money	$88.45In the Money	$86.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$80.50In the Money	$83.45In 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	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$75.50In the Money	$78.45In 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	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$70.50In 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$95.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$65.50In the Money	$68.45In the Money	$68.34In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$60.50In 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$105.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$55.30In the Money	$58.45In the Money	$57.57In the Money	$0.00In the Money	---In the Money	19In 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	---Out of the Money	267Out of the Money
ORCLIn the Money	$50.50In the Money	$53.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
ORCLIn the Money	$45.50In 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$120.00	ORCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
ORCLIn the Money	$42.50In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ORCLIn the Money	$41.50In the Money	$44.45In the Money	$18.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ORCLIn the Money	$41.05In the Money	$43.45In the Money	$33.08In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ORCLIn the Money	$39.50In the Money	$42.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	ORCLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ORCLIn the Money	$38.50In the Money	$41.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ORCLIn the Money	$37.50In the Money	$40.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ORCLIn the Money	$36.50In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$35.50In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ORCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
ORCLIn the Money	$34.50In the Money	$37.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$33.50In the Money	$36.45In the Money	$27.13In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	---Out of the Money	$0.91Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ORCLIn the Money	$32.50In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	---Out of the Money	$0.88Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ORCLIn the Money	$31.50In the Money	$34.45In the Money	$34.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	ORCLOut of the Money	---Out of the Money	$0.51Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$30.50In the Money	$33.45In the Money	$20.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
ORCLIn the Money	$29.50In the Money	$32.45In the Money	$30.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
ORCLIn the Money	$28.50In the Money	$30.65In the Money	$20.43In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$27.75In the Money	$29.25In the Money	$28.61In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ORCLIn the Money	$26.50In the Money	$28.95In the Money	$27.53In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	---Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ORCLIn the Money	$25.95In the Money	$27.55In the Money	$28.25In the Money	$0.00In the Money	---In the Money	287In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ORCLIn the Money	$25.35In the Money	$26.40In the Money	$24.15In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$141.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ORCLIn the Money	$23.65In the Money	$25.85In the Money	$25.09In the Money	$-1.37In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$142.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
ORCLIn the Money	$23.65In the Money	$23.90In the Money	$23.58In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$143.00	ORCLOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ORCLIn the Money	$21.35In the Money	$22.90In the Money	$24.32In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$144.00	ORCLOut of the Money	---Out of the Money	$0.48Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ORCLIn the Money	$21.65In the Money	$21.95In the Money	$23.52In the Money	$0.00In the Money	---In the Money	371In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money
ORCLIn the Money	$19.85In the Money	$20.90In the Money	$22.10In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	---Out of the Money	$1.73Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ORCLIn the Money	$19.65In the Money	$19.90In the Money	$20.11In the Money	$-0.07In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
ORCLIn the Money	$18.65In the Money	$18.90In the Money	$19.12In the Money	$-0.16In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
ORCLIn the Money	$16.90In the Money	$18.00In the Money	$19.60In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ORCLIn the Money	$15.90In the Money	$16.90In the Money	$16.90In the Money	$-1.24In the Money	9In the Money	75In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,921Out of the Money
ORCLIn the Money	$14.15In the Money	$14.40In the Money	$15.68In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	21Out of the Money	319Out of the Money
ORCLIn the Money	$11.65In the Money	$11.90In the Money	$11.84In the Money	$-1.01In the Money	5In the Money	215In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	2,024Out of the Money
ORCLIn the Money	$9.20In the Money	$9.40In the Money	$9.71In the Money	$-1.14In the Money	1In the Money	396In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	144Out of the Money	553Out of the Money
ORCLIn the Money	$6.75In the Money	$6.95In the Money	$6.50In the Money	$-1.70In the Money	28In the Money	374In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	107Out of the Money	1,553Out of the Money
ORCLIn the Money	$4.30In the Money	$4.55In the Money	$4.48In the Money	$-1.29In the Money	17In the Money	470In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	150Out of the Money	1,221Out of the Money
ORCLUnderlying issue's last price	$2.18Underlying issue's last price	$2.35Underlying issue's last price	$2.08Underlying issue's last price	$-1.17Underlying issue's last price	842Underlying issue's last price	1,133Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	ORCLUnderlying issue's last price	$0.45Underlying issue's last price	$0.52Underlying issue's last price	$0.52Underlying issue's last price	$0.03Underlying issue's last price	398Underlying issue's last price	2,964Underlying issue's last price
ORCLNear the Money	$0.79Near the Money	$0.83Near the Money	$0.80Near the Money	$-0.73Near the Money	513Near the Money	3,765Near the Money	Filter Table By Strike Price of$167.50	ORCLIn the Money	$1.47In the Money	$1.65In the Money	$1.64In the Money	$0.39In the Money	209In the Money	919In the Money
ORCLOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$-0.28Out of the Money	1,652Out of the Money	4,521Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$3.35In the Money	$3.50In the Money	$3.47In the Money	$0.97In the Money	17In the Money	781In the Money
ORCLOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	282Out of the Money	2,015Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$5.70In the Money	$5.95In the Money	$5.95In the Money	$1.35In the Money	9In the Money	146In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1,035Out of the Money	4,220Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$8.15In the Money	$8.50In the Money	$7.65In the Money	$0.00In the Money	---In the Money	15In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	46Out of the Money	885Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$10.00In the Money	$11.80In the Money	$8.78In the Money	$0.00In the Money	---In the Money	16In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	60Out of the Money	844Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$12.90In the Money	$14.25In the Money	$13.34In the Money	$0.00In the Money	---In the Money	4In the Money
ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	211Out of the Money	543Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$15.40In the Money	$16.25In the Money	$15.15In the Money	$0.00In 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	51Out of the Money	410Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$17.90In the Money	$19.35In the Money	$19.60In the Money	$0.00In the Money	---In 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	2Out of the Money	38Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$20.10In the Money	$21.35In the Money	$20.55In the Money	$0.00In 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	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$21.85In the Money	$24.55In the Money	$21.55In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$1.92Out 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$192.50	ORCLIn the Money	$24.10In the Money	$27.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$27.35In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$32.90In the Money	$33.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$205.00	ORCLIn the Money	$38.15In the Money	$39.15In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)