Stocks Options

LAST PRICE
143.0900
TODAY'S CHANGE (%)
Trending Up1.8900 (1.3385%)

Bid / Lots
142.9200/ 6
Ask / Lots
143.2000/ 4
Open / Previous Close
141.6900 / 141.2000
Day Range
Low 141.0700
High 144.0550
52 Week Range
Low 99.2600
High 145.3200
Volume
6,550,978
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 33.868

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	$72.05In the Money	$74.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$66.35In the Money	$69.75In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$62.25In the Money	$64.20In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$56.30In the Money	$60.05In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$52.20In the Money	$54.15In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$46.30In the Money	$50.05In 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	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ORCLIn the Money	$42.45In the Money	$44.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ORCLIn the Money	$41.80In the Money	$44.15In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
ORCLIn the Money	$39.95In the Money	$42.80In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ORCLIn the Money	$38.40In the Money	$42.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
ORCLIn the Money	$38.30In the Money	$40.55In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
ORCLIn the Money	$37.50In the Money	$39.10In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	56Out of the Money
ORCLIn the Money	$35.35In the Money	$39.05In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ORCLIn the Money	$34.40In the Money	$37.65In 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	$34.35In the Money	$37.00In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ORCLIn the Money	$32.35In the Money	$36.15In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ORCLIn the Money	$32.75In the Money	$33.80In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ORCLIn the Money	$31.45In the Money	$33.15In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ORCLIn the Money	$30.45In the Money	$32.90In 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	$0.02Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ORCLIn the Money	$28.55In the Money	$31.80In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	127Out of the Money
ORCLIn the Money	$27.60In the Money	$30.85In 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	$0.00Out 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	$27.85In the Money	$29.50In 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	$0.00Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
ORCLIn the Money	$25.60In the Money	$28.00In 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	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ORCLIn the Money	$25.40In the Money	$26.65In 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	$0.00Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ORCLIn the Money	$24.80In the Money	$26.05In 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	$0.00Out of the Money	$1.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ORCLIn the Money	$22.45In the Money	$24.95In the Money	$23.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$119.00	ORCLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
ORCLIn the Money	$22.70In the Money	$23.50In the Money	$22.63In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$120.00	ORCLOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	100Out of the Money
ORCLIn the Money	$20.55In the Money	$22.50In 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	$0.00Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	11Out of the Money
ORCLIn the Money	$19.20In the Money	$21.50In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	107Out of the Money
ORCLIn the Money	$18.20In the Money	$20.50In 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	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	16Out of the Money
ORCLIn the Money	$18.05In the Money	$21.35In the Money	$19.45In the Money	$4.85In the Money	2In the Money	34In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	27Out of the Money
ORCLIn the Money	$17.05In the Money	$18.45In the Money	$18.45In the Money	$1.78In the Money	15In the Money	71In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
ORCLIn the Money	$16.30In the Money	$18.70In the Money	$15.58In the Money	$0.00In the Money	---In the Money	236In the Money	Filter Table By Strike Price of$126.00	ORCLOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2Out of the Money	46Out of the Money
ORCLIn the Money	$15.85In the Money	$16.45In 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	$0.00Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ORCLIn the Money	$14.30In the Money	$15.50In the Money	$13.45In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$128.00	ORCLOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ORCLIn the Money	$13.90In the Money	$15.45In the Money	$13.88In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	20Out of the Money	11Out of the Money
ORCLIn the Money	$12.50In the Money	$14.20In the Money	$11.69In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$130.00	ORCLOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	594Out of the Money
ORCLIn the Money	$11.25In the Money	$13.40In the Money	$12.64In the Money	$1.93In the Money	10In the Money	138In the Money	Filter Table By Strike Price of$131.00	ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	110Out of the Money
ORCLIn the Money	$9.65In the Money	$12.55In the Money	$11.69In the Money	$1.39In the Money	10In the Money	44In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	83Out of the Money
ORCLIn the Money	$8.50In the Money	$12.05In the Money	$10.56In the Money	$1.27In the Money	10In the Money	19In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ORCLIn the Money	$8.40In the Money	$9.45In the Money	$9.68In the Money	$2.11In the Money	21In the Money	854In the Money	Filter Table By Strike Price of$134.00	ORCLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	11Out of the Money	60Out of the Money
ORCLIn the Money	$7.35In the Money	$8.55In the Money	$8.94In the Money	$2.30In the Money	60In the Money	223In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	343Out of the Money	620Out of the Money
ORCLIn the Money	$7.10In the Money	$7.55In the Money	$7.89In the Money	$2.35In the Money	20In the Money	413In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	166Out of the Money	327Out of the Money
ORCLIn the Money	$5.25In the Money	$6.70In the Money	$4.50In the Money	$-0.92In the Money	2In the Money	89In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	115Out of the Money	265Out of the Money
ORCLIn the Money	$5.15In the Money	$5.50In the Money	$5.65In the Money	$1.86In the Money	14In the Money	714In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.25Out of the Money	165Out of the Money	626Out of the Money
ORCLIn the Money	$3.30In the Money	$4.60In the Money	$4.95In the Money	$2.22In the Money	14In the Money	399In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.36Out of the Money	331Out of the Money	703Out of the Money
ORCLIn the Money	$3.25In the Money	$4.45In the Money	$3.47In the Money	$1.31In the Money	336In the Money	1,116In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.59Out of the Money	1,065Out of the Money	1,089Out of the Money
ORCLIn the Money	$2.38In the Money	$2.73In the Money	$2.65In the Money	$1.08In the Money	184In the Money	781In the Money	Filter Table By Strike Price of$141.00	ORCLNear the Money	$0.30Near the Money	$0.40Near the Money	$0.31Near the Money	$-0.77Near the Money	781Near the Money	449Near the Money
ORCLIn the Money	$1.73In the Money	$1.88In the Money	$1.81In the Money	$0.82In the Money	839In the Money	1,375In the Money	Filter Table By Strike Price of$142.00	ORCLNear the Money	$0.57Near the Money	$0.68Near the Money	$0.62Near the Money	$-1.08Near the Money	1,734Near the Money	694Near the Money
ORCLUnderlying issue's last price	$1.17Underlying issue's last price	$1.31Underlying issue's last price	$1.19Underlying issue's last price	$0.50Underlying issue's last price	1,520Underlying issue's last price	736Underlying issue's last price	Filter Table By Strike Price of$143.00Underlying issue's last price	ORCLUnderlying issue's last price	$0.98Underlying issue's last price	$1.11Underlying issue's last price	$1.02Underlying issue's last price	$-1.37Underlying issue's last price	503Underlying issue's last price	164Underlying issue's last price
ORCLNear the Money	$0.72Near the Money	$0.85Near the Money	$0.83Near the Money	$0.35Near the Money	916Near the Money	500Near the Money	Filter Table By Strike Price of$144.00	ORCLIn the Money	$1.51In the Money	$1.62In the Money	$1.50In the Money	$-1.62In the Money	109In the Money	127In the Money
ORCLNear the Money	$0.45Near the Money	$0.53Near the Money	$0.53Near the Money	$0.25Near the Money	2,191Near the Money	2,165Near the Money	Filter Table By Strike Price of$145.00	ORCLIn the Money	$2.20In the Money	$2.44In the Money	$2.11In the Money	$-1.59In the Money	62In the Money	98In the Money
ORCLNear the Money	$0.23Near the Money	$0.33Near the Money	$0.31Near the Money	$0.11Near the Money	244Near the Money	123Near the Money	Filter Table By Strike Price of$146.00	ORCLIn the Money	$2.94In the Money	$3.60In the Money	$3.05In the Money	$-3.55In the Money	4In the Money	12In the Money
ORCLOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.03Out of the Money	280Out of the Money	2,212Out of the Money	Filter Table By Strike Price of$147.00	ORCLIn the Money	$3.05In the Money	$5.10In the Money	$4.00In the Money	$-1.05In the Money	1In the Money	1In the Money
ORCLOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.02Out of the Money	854Out of the Money	113Out of the Money	Filter Table By Strike Price of$148.00	ORCLIn the Money	$4.70In the Money	$6.00In the Money	$10.03In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.02Out of the Money	43Out of the Money	94Out of the Money	Filter Table By Strike Price of$149.00	ORCLIn the Money	$5.70In the Money	$6.90In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	365Out of the Money	1,052Out of the Money	Filter Table By Strike Price of$150.00	ORCLIn the Money	$6.65In the Money	$8.65In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	138Out of the Money	Filter Table By Strike Price of$152.50	ORCLIn the Money	$9.15In the Money	$10.50In 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	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	204Out of the Money	300Out of the Money	Filter Table By Strike Price of$155.00	ORCLIn the Money	$11.65In the Money	$13.75In 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	$0.02Out of the Money	$-0.07Out of the Money	4Out of the Money	37Out of the Money	Filter Table By Strike Price of$157.50	ORCLIn the Money	$14.15In the Money	$14.60In 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	$0.05Out of the Money	$0.03Out of the Money	4Out of the Money	80Out of the Money	Filter Table By Strike Price of$160.00	ORCLIn the Money	$16.65In the Money	$17.65In 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	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$162.50	ORCLIn the Money	$18.40In the Money	$20.00In 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	$0.01Out of the Money	$-0.05Out of the Money	7Out of the Money	11Out of the Money	Filter Table By Strike Price of$165.00	ORCLIn the Money	$21.65In the Money	$23.15In 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	$0.00Out of the Money	15Out of the Money	12Out of the Money	Filter Table By Strike Price of$167.50	ORCLIn the Money	$24.20In the Money	$25.35In 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	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	7Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$25.80In the Money	$27.70In 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)