Stocks Options

LAST PRICE
168.0000
TODAY'S CHANGE (%)
Trending Up0.4100 (0.2446%)

Bid / Lots
167.6300/ 1
Ask / Lots
168.0000/ 8
Open / Previous Close
167.1300 / 167.5900
Day Range
Low 166.6000
High 168.8300
52 Week Range
Low 99.2600
High 173.9900
Volume
12,186,558
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 33.564

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$112.20In the Money	$113.65In the Money	$84.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	17Out of the Money
ORCLIn the Money	$107.00In the Money	$108.65In the Money	$70.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	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	956Out of the Money
ORCLIn the Money	$102.00In the Money	$103.85In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
ORCLIn the Money	$97.05In the Money	$98.55In the Money	$69.93In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$70.00	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	174Out of the Money
ORCLIn the Money	$91.95In the Money	$93.60In the Money	$92.00In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$75.00	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	1,107Out of the Money
ORCLIn the Money	$87.15In the Money	$88.45In the Money	$86.11In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$80.00	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	370Out of the Money
ORCLIn the Money	$82.10In the Money	$83.75In the Money	$80.22In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$85.00	ORCLOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,180Out of the Money
ORCLIn the Money	$77.20In the Money	$78.60In the Money	$77.55In the Money	$6.28In the Money	7In the Money	205In the Money	Filter Table By Strike Price of$90.00	ORCLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,249Out of the Money
ORCLIn the Money	$74.70In the Money	$75.90In the Money	$35.58In the Money	$0.00In the Money	---In the Money	369In the Money	Filter Table By Strike Price of$92.50	ORCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money
ORCLIn the Money	$72.15In the Money	$73.50In the Money	$44.50In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$95.00	ORCLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,046Out of the Money
ORCLIn the Money	$70.15In the Money	$70.55In the Money	$70.25In the Money	$7.25In the Money	8In the Money	416In the Money	Filter Table By Strike Price of$97.50	ORCLOut of the Money	---Out of the Money	$0.49Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money
ORCLIn the Money	$67.75In the Money	$68.70In the Money	$67.57In the Money	$0.92In the Money	1In the Money	597In the Money	Filter Table By Strike Price of$100.00	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	1,669Out of the Money
ORCLIn the Money	$62.70In the Money	$63.40In the Money	$62.83In the Money	$0.36In the Money	7In the Money	1,084In the Money	Filter Table By Strike Price of$105.00	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	5,897Out of the Money
ORCLIn the Money	$57.75In the Money	$58.75In the Money	$58.18In the Money	$1.28In the Money	7In the Money	1,529In 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	19Out of the Money	3,095Out of the Money
ORCLIn the Money	$52.75In the Money	$53.70In the Money	$52.70In the Money	$1.79In the Money	4In the Money	2,458In the Money	Filter Table By Strike Price of$115.00	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	3,783Out of the Money
ORCLIn the Money	$47.45In the Money	$48.60In the Money	$47.88In the Money	$2.78In the Money	22In the Money	2,085In the Money	Filter Table By Strike Price of$120.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	19,153Out of the Money
ORCLIn the Money	$45.80In the Money	$47.95In the Money	$48.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$121.00	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	2,494Out of the Money
ORCLIn the Money	$45.05In the Money	$46.65In the Money	$46.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$122.00	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	308Out of the Money
ORCLIn the Money	$44.15In the Money	$45.60In the Money	$46.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$123.00	ORCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
ORCLIn the Money	$42.95In the Money	$44.70In the Money	$45.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,100Out of the Money
ORCLIn the Money	$42.55In the Money	$43.50In the Money	$42.88In the Money	$-0.02In the Money	10In the Money	3,050In the Money	Filter Table By Strike Price of$125.00	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	4,198Out of the Money
ORCLIn the Money	$41.55In the Money	$42.55In the Money	$43.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$126.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
ORCLIn the Money	$40.00In the Money	$41.55In the Money	$42.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$127.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	436Out of the Money
ORCLIn the Money	$39.10In the Money	$40.25In the Money	$41.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$128.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	275Out of the Money
ORCLIn the Money	$38.00In the Money	$39.80In the Money	$40.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$129.00	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	156Out of the Money
ORCLIn the Money	$37.75In the Money	$38.65In the Money	$37.89In the Money	$0.99In the Money	66In the Money	2,257In the Money	Filter Table By Strike Price of$130.00	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	5,988Out of the Money
ORCLIn the Money	$36.25In the Money	$37.40In the Money	$37.95In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$131.00	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	1,374Out of the Money
ORCLIn the Money	$35.10In the Money	$36.45In the Money	$37.00In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$132.00	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	2,022Out of the Money
ORCLIn the Money	$34.40In the Money	$36.00In the Money	$34.80In the Money	$-1.20In the Money	1In the Money	69In the Money	Filter Table By Strike Price of$133.00	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	1,155Out of the Money
ORCLIn the Money	$32.95In the Money	$34.60In the Money	$35.00In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$134.00	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	871Out of the Money
ORCLIn the Money	$32.30In the Money	$33.00In the Money	$32.85In the Money	$0.27In the Money	52In the Money	6,185In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	155Out of the Money	4,746Out of the Money
ORCLIn the Money	$31.45In the Money	$32.85In the Money	$32.95In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	1Out of the Money	981Out of the Money
ORCLIn the Money	$30.25In the Money	$31.70In the Money	$30.33In the Money	$0.23In the Money	5In the Money	637In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	525Out of the Money
ORCLIn the Money	$29.75In the Money	$31.00In the Money	$29.75In the Money	$2.12In the Money	331In the Money	582In the Money	Filter Table By Strike Price of$138.00	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	899Out of the Money
ORCLIn the Money	$28.25In the Money	$29.50In the Money	$29.95In the Money	$0.00In the Money	---In the Money	400In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	12Out of the Money	845Out of the Money
ORCLIn the Money	$27.35In the Money	$28.50In the Money	$27.80In the Money	$0.45In the Money	529In the Money	11,840In 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	12,270Out of the Money
ORCLIn the Money	$26.75In the Money	$27.65In the Money	$26.60In the Money	$-0.51In the Money	5In the Money	1,249In 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	$-0.04Out of the Money	1Out of the Money	2,194Out of the Money
ORCLIn the Money	$25.75In the Money	$26.50In the Money	$25.90In the Money	$0.55In the Money	28In the Money	659In the Money	Filter Table By Strike Price of$142.00	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	812Out of the Money
ORCLIn the Money	$24.75In the Money	$25.55In the Money	$24.60In the Money	$1.20In the Money	1In the Money	924In the Money	Filter Table By Strike Price of$143.00	ORCLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
ORCLIn the Money	$23.75In the Money	$25.00In the Money	$24.00In the Money	$0.84In the Money	3In the Money	561In the Money	Filter Table By Strike Price of$144.00	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	251Out of the Money
ORCLIn the Money	$22.80In the Money	$23.40In the Money	$22.80In the Money	$0.88In the Money	628In the Money	7,288In the Money	Filter Table By Strike Price of$145.00	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	4,292Out of the Money
ORCLIn the Money	$21.75In the Money	$22.30In the Money	$22.17In the Money	$0.97In the Money	35In the Money	1,337In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	466Out of the Money
ORCLIn the Money	$20.75In the Money	$21.15In the Money	$21.65In the Money	$0.84In the Money	9In the Money	224In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	267Out of the Money	523Out of the Money
ORCLIn the Money	$19.75In the Money	$20.65In the Money	$19.85In the Money	$0.33In the Money	5In the Money	247In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	145Out of the Money	484Out of the Money
ORCLIn the Money	$18.75In the Money	$19.35In the Money	$18.85In the Money	$0.79In the Money	44In the Money	162In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	260Out of the Money
ORCLIn the Money	$17.80In the Money	$18.00In the Money	$17.80In the Money	$0.35In the Money	293In the Money	8,083In 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	44Out of the Money	9,323Out of the Money
ORCLIn the Money	$15.25In the Money	$15.75In the Money	$15.33In the Money	$-0.17In the Money	153In the Money	326In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	145Out of the Money	1,220Out of the Money
ORCLIn the Money	$12.75In the Money	$13.60In the Money	$12.95In the Money	$0.68In the Money	491In the Money	4,055In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	153Out of the Money	4,049Out of the Money
ORCLIn the Money	$10.25In the Money	$11.10In the Money	$10.40In the Money	$0.33In the Money	181In the Money	1,819In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	255Out of the Money	4,011Out of the Money
ORCLIn the Money	$7.80In the Money	$8.05In the Money	$7.89In the Money	$0.49In the Money	764In the Money	4,772In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	488Out of the Money	7,211Out of the Money
ORCLIn the Money	$5.25In the Money	$5.50In the Money	$5.30In the Money	$0.09In the Money	247In the Money	2,326In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	482Out of the Money	2,877Out of the Money
ORCLIn the Money	$2.77In the Money	$3.00In the Money	$2.81In the Money	$0.02In the Money	1,514In the Money	4,005In the Money	Filter Table By Strike Price of$165.00	ORCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.23Near the Money	3,574Near the Money	5,594Near the Money
ORCLUnderlying issue's last price	$0.26Underlying issue's last price	$0.60Underlying issue's last price	$0.44Underlying issue's last price	$-0.56Underlying issue's last price	4,148Underlying issue's last price	4,608Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	ORCLUnderlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.94Underlying issue's last price	4,965Underlying issue's last price	1,973Underlying issue's last price
ORCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.24Near the Money	9,260Near the Money	11,818Near the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$1.91In the Money	$2.36In the Money	$2.21In the Money	$-0.94In the Money	625In the Money	3,032In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1,002Out of the Money	6,361Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$4.50In the Money	$5.90In the Money	$4.80In the Money	$-0.30In the Money	69In the Money	567In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	776Out of the Money	11,667Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$6.15In the Money	$7.80In the Money	$6.80In the Money	$-1.10In the Money	6In the Money	608In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	39Out of the Money	3,044Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$8.60In the Money	$9.95In the Money	$9.75In the Money	$-2.56In the Money	3In the Money	47In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	152Out of the Money	6,297Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$11.60In the Money	$13.35In the Money	$12.55In the Money	$-2.60In the Money	2In the Money	38In 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	379Out of the Money	2,340Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$16.30In the Money	$18.10In the Money	$17.50In the Money	$-2.85In the Money	4In the Money	3In 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	91Out of the Money	2,508Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$21.15In the Money	$22.90In the Money	$24.60In 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	18Out of the Money	861Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$25.95In the Money	$28.55In the Money	$24.80In the Money	$0.00In the Money	---In the Money	1In 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	396Out of the Money	3,457Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$30.95In the Money	$33.55In the Money	$32.80In the Money	$0.00In the Money	---In the Money	1In 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	1,871Out of the Money	Filter Table By Strike Price of$210.00	ORCLIn the Money	$40.95In the Money	$43.55In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)