Stocks Options

LAST PRICE
165.5300
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.2531%)

Bid / Lots
165.5200/ 2
Ask / Lots
165.5500/ 2
Open / Previous Close
165.7400 / 165.9500
Day Range
Low 163.9200
High 166.1000
52 Week Range
Low 99.2600
High 173.9900
Volume
3,398,053
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 33.565

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$90.10In the Money	$90.90In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$85.25In the Money	$85.90In 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	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$80.30In the Money	$80.95In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$75.15In the Money	$75.95In the Money	$49.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$70.20In the Money	$71.05In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ORCLIn the Money	$65.25In the Money	$66.45In the Money	$56.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$60.20In the Money	$60.80In 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	$0.06Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ORCLIn the Money	$55.40In the Money	$55.90In the Money	$63.10In the Money	$0.00In the Money	---In the Money	17In 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	219Out of the Money
ORCLIn the Money	$52.30In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	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	144Out of the Money
ORCLIn the Money	$51.10In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ORCLIn the Money	$50.20In the Money	$50.95In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ORCLIn the Money	$49.40In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	ORCLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ORCLIn the Money	$48.30In the Money	$48.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$47.30In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ORCLIn the Money	$46.25In the Money	$46.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$45.30In the Money	$45.90In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	841Out of the Money
ORCLIn the Money	$44.30In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	ORCLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ORCLIn the Money	$43.40In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
ORCLIn the Money	$42.30In the Money	$43.10In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ORCLIn the Money	$41.20In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ORCLIn the Money	$40.30In the Money	$40.90In the Money	$40.47In the Money	$-1.95In the Money	10In the Money	54In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	765Out of the Money
ORCLIn the Money	$39.15In the Money	$39.90In 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	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ORCLIn the Money	$37.60In the Money	$38.95In the Money	$14.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$127.00	ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ORCLIn the Money	$37.30In 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$128.00	ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money
ORCLIn the Money	$36.40In the Money	$36.85In the Money	$15.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
ORCLIn the Money	$35.30In the Money	$36.00In the Money	$35.34In the Money	$0.00In the Money	---In the Money	6In 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	---Out of the Money	397Out of the Money
ORCLIn the Money	$34.30In the Money	$34.95In the Money	$28.75In 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	$0.08Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ORCLIn the Money	$33.30In the Money	$33.95In the Money	$11.64In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ORCLIn the Money	$32.10In the Money	$33.00In the Money	$31.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ORCLIn the Money	$31.30In the Money	$31.95In the Money	$26.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$134.00	ORCLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
ORCLIn the Money	$30.35In the Money	$31.10In the Money	$33.14In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ORCLIn the Money	$29.20In the Money	$30.55In the Money	$24.78In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
ORCLIn the Money	$28.35In the Money	$29.05In the Money	$20.73In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	---Out of the Money	$0.32Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ORCLIn the Money	$27.10In the Money	$28.10In the Money	$27.61In the Money	$-0.15In the Money	6In the Money	25In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ORCLIn the Money	$26.30In the Money	$27.05In the Money	$26.29In the Money	$-1.01In the Money	6In the Money	15In the Money	Filter Table By Strike Price of$139.00	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	67Out of the Money
ORCLIn the Money	$25.45In the Money	$26.00In the Money	$24.65In the Money	$-0.55In the Money	1In the Money	584In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
ORCLIn the Money	$24.05In the Money	$26.10In the Money	$24.70In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$141.00	ORCLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ORCLIn the Money	$23.55In the Money	$23.75In the Money	$23.80In the Money	$-0.35In the Money	1In the Money	187In the Money	Filter Table By Strike Price of$142.00	ORCLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ORCLIn the Money	$22.55In the Money	$22.80In the Money	$22.15In the Money	$-4.30In the Money	7In the Money	185In the Money	Filter Table By Strike Price of$143.00	ORCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	76Out of the Money
ORCLIn the Money	$21.55In the Money	$21.75In the Money	$21.90In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$144.00	ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	3,424Out of the Money
ORCLIn the Money	$20.55In the Money	$20.75In the Money	$20.87In the Money	$0.00In the Money	---In the Money	287In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	356Out of the Money
ORCLIn the Money	$19.45In the Money	$19.80In the Money	$19.80In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$146.00	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	40Out of the Money
ORCLIn the Money	$18.50In the Money	$18.80In the Money	$18.60In the Money	$-2.62In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ORCLIn the Money	$17.50In the Money	$17.80In the Money	$19.69In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	127Out of the Money
ORCLIn the Money	$16.50In the Money	$16.80In the Money	$17.17In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
ORCLIn the Money	$15.55In the Money	$15.80In the Money	$15.42In the Money	$-0.48In the Money	11In the Money	751In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	48Out of the Money	884Out of the Money
ORCLIn the Money	$13.05In the Money	$13.30In the Money	$12.90In the Money	$0.35In the Money	10In the Money	153In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	11Out of the Money	282Out of the Money
ORCLIn the Money	$10.60In the Money	$10.85In the Money	$9.87In the Money	$-0.88In the Money	2In the Money	284In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	826Out of the Money	1,800Out of the Money
ORCLIn the Money	$8.15In the Money	$8.35In the Money	$7.75In the Money	$-0.55In the Money	14In the Money	549In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	245Out of the Money	1,006Out of the Money
ORCLIn the Money	$5.65In the Money	$5.95In the Money	$5.80In the Money	$0.05In the Money	65In the Money	418In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	810Out of the Money	2,253Out of the Money
ORCLIn the Money	$3.45In the Money	$3.60In the Money	$3.59In the Money	$-0.30In the Money	101In the Money	529In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-0.07Out of the Money	1,869Out of the Money	2,398Out of the Money
ORCLUnderlying issue's last price	$1.70Underlying issue's last price	$1.77Underlying issue's last price	$1.79Underlying issue's last price	$-0.31Underlying issue's last price	1,090Underlying issue's last price	3,464Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	ORCLUnderlying issue's last price	$1.07Underlying issue's last price	$1.13Underlying issue's last price	$1.15Underlying issue's last price	$0.02Underlying issue's last price	775Underlying issue's last price	2,167Underlying issue's last price
ORCLNear the Money	$0.62Near the Money	$0.67Near the Money	$0.62Near the Money	$-0.33Near the Money	1,700Near the Money	2,466Near the Money	Filter Table By Strike Price of$167.50	ORCLIn the Money	$2.45In the Money	$2.58In the Money	$2.67In the Money	$0.26In the Money	173In the Money	1,067In the Money
ORCLOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$-0.14Out of the Money	1,253Out of the Money	5,250Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$4.50In the Money	$4.70In the Money	$4.75In the Money	$0.25In the Money	49In the Money	1,031In the Money
ORCLOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	347Out of the Money	2,853Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$6.90In the Money	$7.10In the Money	$6.95In the Money	$-0.25In the Money	5In the Money	1,391In the Money
ORCLOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	275Out of the Money	6,142Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$9.40In the Money	$9.60In the Money	$9.45In the Money	$0.20In the Money	6In the Money	119In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	129Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$11.85In the Money	$12.15In the Money	$12.90In the Money	$1.05In the Money	11In the Money	15In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	222Out of the Money	2,434Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$14.35In the Money	$14.65In the Money	$15.40In the Money	$2.50In the Money	6In the Money	16In the Money
ORCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$16.85In the Money	$17.15In the Money	$18.20In the Money	$1.05In the Money	1In the Money	6In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$19.25In the Money	$19.65In the Money	$18.75In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	138Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$20.90In the Money	$22.15In the Money	$20.80In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	1Out of the Money	737Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$24.20In the Money	$24.70In the Money	$24.60In the Money	$0.00In the Money	---In the Money	2In the Money
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	485Out of the Money	Filter Table By Strike Price of$192.50	ORCLIn the Money	$26.70In the Money	$27.20In the Money	$24.70In the Money	$0.00In the Money	---In the Money	5In the Money
ORCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$29.15In the Money	$29.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out 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$200.00	ORCLIn the Money	$34.15In the Money	$34.75In 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 27, 2024)

Put Options (expires Friday September 27, 2024)