Stocks Options

LAST PRICE
139.1700
TODAY'S CHANGE (%)
Trending Down-0.7200 (-0.5147%)

Bid / Lots
138.8800/ 1
Ask / Lots
139.2800/ 13
Open / Previous Close
139.0000 / 139.8900
Day Range
Low 137.5600
High 139.5500
52 Week Range
Low 99.2600
High 145.3200
Volume
8,469,641
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 33.847

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	$67.15In the Money	$70.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$62.15In the Money	$66.40In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$57.15In the Money	$61.40In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$52.15In the Money	$56.40In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$47.15In the Money	$50.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$42.20In the Money	$46.45In 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	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ORCLIn the Money	$37.20In the Money	$41.45In the Money	$40.59In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ORCLIn the Money	$36.20In 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$101.00	ORCLOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
ORCLIn the Money	$35.20In the Money	$39.20In 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	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ORCLIn the Money	$34.20In the Money	$38.00In 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	$-0.02Out of the Money	11Out of the Money	202Out of the Money
ORCLIn the Money	$33.20In the Money	$37.20In 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	$-0.02Out of the Money	4Out of the Money	113Out of the Money
ORCLIn the Money	$32.60In the Money	$35.65In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	56Out of the Money
ORCLIn the Money	$31.20In the Money	$35.20In 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	$0.02Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	2Out of the Money	7Out of the Money
ORCLIn the Money	$30.20In the Money	$34.45In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	260Out of the Money
ORCLIn the Money	$29.20In the Money	$33.15In 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	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ORCLIn the Money	$28.30In the Money	$32.00In 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	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ORCLIn the Money	$27.80In the Money	$31.20In 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	$0.01Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	100Out of the Money	138Out of the Money
ORCLIn the Money	$26.25In the Money	$30.45In 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	$0.01Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ORCLIn the Money	$25.75In the Money	$29.30In 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	$0.01Out of the Money	$0.06Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ORCLIn the Money	$24.25In the Money	$28.30In 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	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ORCLIn the Money	$23.25In the Money	$27.15In 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	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ORCLIn the Money	$22.25In the Money	$26.40In the Money	$24.43In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$115.00	ORCLOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
ORCLIn the Money	$21.25In the Money	$25.50In 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	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ORCLIn the Money	$20.25In the Money	$24.50In 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	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ORCLIn the Money	$19.25In the Money	$23.50In 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	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ORCLIn the Money	$18.25In the Money	$22.50In 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	$0.02Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money
ORCLIn the Money	$18.25In the Money	$21.50In 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	$0.02Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ORCLIn the Money	$16.25In the Money	$20.50In 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	$0.02Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	11Out of the Money
ORCLIn the Money	$15.25In the Money	$19.50In the Money	$18.20In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$122.00	ORCLOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
ORCLIn the Money	$15.05In the Money	$18.35In the Money	$14.98In the Money	$-7.21In the Money	20In the Money	60In the Money	Filter Table By Strike Price of$123.00	ORCLOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	10Out of the Money	26Out of the Money
ORCLIn the Money	$13.30In the Money	$17.55In the Money	$14.72In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ORCLIn the Money	$12.30In the Money	$16.00In the Money	$13.22In the Money	$-3.74In the Money	10In the Money	54In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	12Out of the Money	299Out of the Money
ORCLIn the Money	$11.30In the Money	$15.55In the Money	$15.11In the Money	$0.00In the Money	---In the Money	229In the Money	Filter Table By Strike Price of$126.00	ORCLOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	2Out of the Money	44Out of the Money
ORCLIn the Money	$10.30In the Money	$14.55In 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	$0.03Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ORCLIn the Money	$10.25In the Money	$13.55In the Money	$11.00In the Money	$-4.97In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$128.00	ORCLOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ORCLIn the Money	$8.35In the Money	$12.35In the Money	$9.90In the Money	$-1.16In the Money	2In the Money	51In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	1Out of the Money	10Out of the Money
ORCLIn the Money	$7.40In the Money	$11.00In the Money	$9.73In the Money	$-0.95In the Money	111In the Money	164In the Money	Filter Table By Strike Price of$130.00	ORCLOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.02Out of the Money	73Out of the Money	622Out of the Money
ORCLIn the Money	$7.35In the Money	$9.05In the Money	$7.72In the Money	$-1.33In the Money	1In the Money	129In the Money	Filter Table By Strike Price of$131.00	ORCLOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	16Out of the Money	60Out of the Money
ORCLIn the Money	$6.65In the Money	$8.50In the Money	$7.30In the Money	$-4.02In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.12Out of the Money	1Out of the Money	85Out of the Money
ORCLIn the Money	$5.35In the Money	$8.20In the Money	$6.45In the Money	$0.57In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	53Out of the Money	35Out of the Money
ORCLIn the Money	$3.90In the Money	$6.30In the Money	$5.40In the Money	$-0.86In the Money	10In the Money	837In the Money	Filter Table By Strike Price of$134.00	ORCLOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.34Out of the Money	$-0.03Out of the Money	22Out of the Money	41Out of the Money
ORCLIn the Money	$4.75In the Money	$5.10In the Money	$3.88In the Money	$-1.64In the Money	5In the Money	131In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	$0.28Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.02Out of the Money	150Out of the Money	562Out of the Money
ORCLIn the Money	$3.90In the Money	$4.10In the Money	$3.18In the Money	$-1.32In the Money	3In the Money	407In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	$0.44Out of the Money	$0.73Out of the Money	$0.65Out of the Money	$0.06Out of the Money	117Out of the Money	208Out of the Money
ORCLIn the Money	$3.15In the Money	$3.55In the Money	$3.00In the Money	$-0.75In the Money	54In the Money	8In the Money	Filter Table By Strike Price of$137.00	ORCLNear the Money	$0.67Near the Money	$0.97Near the Money	$0.80Near the Money	$-0.10Near the Money	221Near the Money	168Near the Money
ORCLIn the Money	$2.49In the Money	$2.61In the Money	$2.53In the Money	$-0.58In the Money	578In the Money	519In the Money	Filter Table By Strike Price of$138.00	ORCLNear the Money	$1.10Near the Money	$1.20Near the Money	$1.25Near the Money	$0.14Near the Money	446Near the Money	411Near the Money
ORCLUnderlying issue's last price	$1.91Underlying issue's last price	$1.97Underlying issue's last price	$1.92Underlying issue's last price	$-0.58Underlying issue's last price	549Underlying issue's last price	268Underlying issue's last price	Filter Table By Strike Price of$139.00Underlying issue's last price	ORCLUnderlying issue's last price	$1.52Underlying issue's last price	$1.63Underlying issue's last price	$1.59Underlying issue's last price	$0.23Underlying issue's last price	552Underlying issue's last price	302Underlying issue's last price
ORCLNear the Money	$1.42Near the Money	$1.51Near the Money	$1.45Near the Money	$-0.45Near the Money	281Near the Money	952Near the Money	Filter Table By Strike Price of$140.00	ORCLIn the Money	$2.04In the Money	$2.13In the Money	$2.10In the Money	$0.27In the Money	348In the Money	728In the Money
ORCLNear the Money	$1.03Near the Money	$1.09Near the Money	$1.07Near the Money	$-0.46Near the Money	72Near the Money	271Near the Money	Filter Table By Strike Price of$141.00	ORCLIn the Money	$2.65In the Money	$2.75In the Money	$3.52In the Money	$0.78In the Money	3In the Money	231In the Money
ORCLNear the Money	$0.67Near the Money	$0.81Near the Money	$0.77Near the Money	$-0.34Near the Money	173Near the Money	272Near the Money	Filter Table By Strike Price of$142.00	ORCLIn the Money	$2.73In the Money	$4.45In the Money	$3.60In the Money	$0.60In the Money	24In the Money	86In the Money
ORCLOut of the Money	$0.47Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$-0.18Out of the Money	38Out of the Money	135Out of the Money	Filter Table By Strike Price of$143.00	ORCLIn the Money	$2.88In the Money	$5.30In the Money	$4.25In the Money	$0.05In the Money	16In the Money	86In the Money
ORCLOut of the Money	$0.36Out of the Money	$0.41Out of the Money	$0.34Out of the Money	$-0.39Out of the Money	19Out of the Money	166Out of the Money	Filter Table By Strike Price of$144.00	ORCLIn the Money	$3.95In the Money	$5.50In the Money	$6.50In the Money	$1.80In the Money	11In the Money	59In the Money
ORCLOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.20Out of the Money	359Out of the Money	1,247Out of the Money	Filter Table By Strike Price of$145.00	ORCLIn the Money	$4.10In the Money	$7.00In the Money	$6.15In the Money	$0.25In the Money	6In the Money	99In the Money
ORCLOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.13Out of the Money	27Out of the Money	64Out of the Money	Filter Table By Strike Price of$146.00	ORCLIn the Money	$6.00In the Money	$7.80In the Money	$6.60In the Money	$0.00In the Money	---In the Money	15In the Money
ORCLOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.13Out of the Money	43Out of the Money	126Out of the Money	Filter Table By Strike Price of$147.00	ORCLIn the Money	$5.90In the Money	$9.75In the Money	$4.35In the Money	$0.00In the Money	---In the Money	12In the Money
ORCLOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	41Out of the Money	83Out of the Money	Filter Table By Strike Price of$148.00	ORCLIn the Money	$6.80In the Money	$10.90In the Money	$10.03In the Money	$5.43In the Money	1In the Money	12In the Money
ORCLOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$149.00	ORCLIn the Money	$7.80In the Money	$11.90In the Money	$11.00In the Money	$3.00In the Money	1In the Money	1In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	24Out of the Money	626Out of the Money	Filter Table By Strike Price of$150.00	ORCLIn the Money	$8.80In the Money	$12.90In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$152.50	ORCLIn the Money	$11.65In the Money	$15.25In the Money	$13.25In the Money	$13.25In the Money	2In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	289Out of the Money	Filter Table By Strike Price of$155.00	ORCLIn the Money	$14.05In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.00Out of the Money	$0.06Out 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	$16.30In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	13Out of the Money	69Out of the Money	Filter Table By Strike Price of$160.00	ORCLIn the Money	$18.70In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	13Out of the Money	Filter Table By Strike Price of$162.50	ORCLIn the Money	$21.30In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.00Out 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	$24.35In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	ORCLIn the Money	$26.65In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$29.10In the Money	$33.00In 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)