Stocks Options

LAST PRICE
143.0600
TODAY'S CHANGE (%)
Trending Up1.8600 (1.3173%)

Bid / Lots
143.0500/ 2
Ask / Lots
143.0600/ 1
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
4,782,701
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 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$72.20In the Money	$74.85In 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	$67.60In the Money	$70.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$62.25In the Money	$65.10In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$57.25In the Money	$59.85In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$52.40In the Money	$55.00In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$47.65In the Money	$49.45In 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	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ORCLIn the Money	$42.50In the Money	$44.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ORCLIn the Money	$39.35In the Money	$41.95In 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	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ORCLIn the Money	$38.65In the Money	$41.05In 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	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$37.50In the Money	$38.50In 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	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ORCLIn the Money	$36.55In the Money	$39.15In 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	$-0.68Out of the Money	2Out of the Money	3Out of the Money
ORCLIn the Money	$35.50In 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$107.00	ORCLOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ORCLIn the Money	$34.65In the Money	$36.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	ORCLOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$33.35In the Money	$35.95In the Money	$16.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$109.00	ORCLOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ORCLIn the Money	$32.60In the Money	$34.75In the Money	$27.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	ORCLOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ORCLIn the Money	$31.10In the Money	$33.95In the Money	$14.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$111.00	ORCLOut of the Money	$0.01Out of the Money	$1.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ORCLIn the Money	$30.65In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	ORCLOut of the Money	$0.01Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ORCLIn the Money	$29.10In the Money	$31.95In 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	$0.01Out of the Money	$1.31Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ORCLIn the Money	$28.35In the Money	$31.20In the Money	$26.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$114.00	ORCLOut of the Money	$0.01Out of the Money	$1.31Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ORCLIn the Money	$27.85In the Money	$30.00In the Money	$23.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	ORCLOut of the Money	$0.01Out of the Money	$1.31Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
ORCLIn the Money	$26.10In the Money	$28.55In the Money	$23.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$116.00	ORCLOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ORCLIn the Money	$25.70In the Money	$27.55In 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	$0.01Out of the Money	$0.95Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ORCLIn the Money	$24.60In the Money	$26.95In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	100Out of the Money	22Out of the Money
ORCLIn the Money	$24.10In the Money	$24.70In the Money	$9.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$119.00	ORCLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	200Out of the Money	2Out of the Money
ORCLIn the Money	$23.10In the Money	$23.90In the Money	$21.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$120.00	ORCLOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
ORCLIn the Money	$22.10In the Money	$22.45In the Money	$20.76In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$121.00	ORCLOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$3.42Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$21.10In the Money	$21.45In the Money	$18.94In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$122.00	ORCLOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ORCLIn the Money	$20.10In the Money	$20.45In the Money	$19.18In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$123.00	ORCLOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ORCLIn the Money	$19.10In the Money	$19.95In the Money	$18.00In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ORCLIn the Money	$18.10In the Money	$18.65In the Money	$15.95In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ORCLIn the Money	$17.10In the Money	$17.50In the Money	$16.35In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$126.00	ORCLOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
ORCLIn the Money	$16.10In the Money	$16.60In the Money	$16.15In the Money	$3.09In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$127.00	ORCLOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$15.10In the Money	$15.50In the Money	$15.82In the Money	$1.15In the Money	3In the Money	15In the Money	Filter Table By Strike Price of$128.00	ORCLOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	2Out of the Money	7Out of the Money
ORCLIn the Money	$14.15In the Money	$14.70In the Money	$14.20In the Money	$3.60In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	124Out of the Money	7Out of the Money
ORCLIn the Money	$13.15In the Money	$13.90In the Money	$13.80In the Money	$2.31In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$130.00	ORCLOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	45Out of the Money	209Out of the Money
ORCLIn the Money	$12.15In the Money	$12.45In the Money	$12.85In the Money	$0.75In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$131.00	ORCLOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
ORCLIn the Money	$11.15In the Money	$11.50In the Money	$11.59In the Money	$1.09In the Money	1In the Money	166In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	$0.06Out of the Money	$0.19Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ORCLIn the Money	$10.15In the Money	$10.55In the Money	$10.51In the Money	$0.90In the Money	2In the Money	48In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.14Out of the Money	15Out of the Money	112Out of the Money
ORCLIn the Money	$9.20In the Money	$9.60In the Money	$9.57In the Money	$0.99In the Money	11In the Money	34In the Money	Filter Table By Strike Price of$134.00	ORCLOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.13Out of the Money	55Out of the Money	142Out of the Money
ORCLIn the Money	$8.25In the Money	$8.50In the Money	$8.39In the Money	$1.69In the Money	42In the Money	452In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	89Out of the Money	499Out of the Money
ORCLIn the Money	$7.30In the Money	$7.55In the Money	$7.62In the Money	$1.77In the Money	16In the Money	69In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$-0.32Out of the Money	167Out of the Money	212Out of the Money
ORCLIn the Money	$6.40In the Money	$6.60In the Money	$6.65In the Money	$0.95In the Money	16In the Money	85In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.31Out of the Money	78Out of the Money	84Out of the Money
ORCLIn the Money	$5.40In the Money	$5.70In the Money	$5.75In the Money	$1.38In the Money	21In the Money	114In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	$0.43Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$-0.46Out of the Money	82Out of the Money	164Out of the Money
ORCLIn the Money	$4.65In the Money	$4.85In the Money	$4.66In the Money	$0.63In the Money	4In the Money	136In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	$0.60Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-0.69Out of the Money	43Out of the Money	320Out of the Money
ORCLIn the Money	$3.85In the Money	$4.05In the Money	$3.89In the Money	$0.84In the Money	167In the Money	329In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	$0.82Out of the Money	$0.88Out of the Money	$0.89Out of the Money	$-0.70Out of the Money	91Out of the Money	294Out of the Money
ORCLIn the Money	$3.15In the Money	$3.30In the Money	$2.83In the Money	$0.37In the Money	46In the Money	673In the Money	Filter Table By Strike Price of$141.00	ORCLNear the Money	$1.12Near the Money	$1.18Near the Money	$1.14Near the Money	$-0.76Near the Money	192Near the Money	105Near the Money
ORCLIn the Money	$2.56In the Money	$2.64In the Money	$2.51In the Money	$0.76In the Money	196In the Money	389In the Money	Filter Table By Strike Price of$142.00	ORCLNear the Money	$1.51Near the Money	$1.56Near the Money	$1.34Near the Money	$-0.80Near the Money	169Near the Money	327Near the Money
ORCLUnderlying issue's last price	$2.00Underlying issue's last price	$2.06Underlying issue's last price	$1.96Underlying issue's last price	$0.48Underlying issue's last price	335Underlying issue's last price	581Underlying issue's last price	Filter Table By Strike Price of$143.00Underlying issue's last price	ORCLUnderlying issue's last price	$1.98Underlying issue's last price	$2.03Underlying issue's last price	$2.10Underlying issue's last price	$-0.37Underlying issue's last price	382Underlying issue's last price	83Underlying issue's last price
ORCLNear the Money	$1.53Near the Money	$1.59Near the Money	$1.52Near the Money	$0.45Near the Money	448Near the Money	894Near the Money	Filter Table By Strike Price of$144.00	ORCLIn the Money	$2.53In the Money	$2.58In the Money	$2.65In the Money	$-0.34In the Money	83In the Money	52In the Money
ORCLNear the Money	$1.14Near the Money	$1.21Near the Money	$1.16Near the Money	$0.39Near the Money	320Near the Money	1,105Near the Money	Filter Table By Strike Price of$145.00	ORCLIn the Money	$3.10In the Money	$3.25In the Money	$2.73In the Money	$-2.12In the Money	13In the Money	59In the Money
ORCLNear the Money	$0.85Near the Money	$0.90Near the Money	$0.86Near the Money	$0.31Near the Money	183Near the Money	149Near the Money	Filter Table By Strike Price of$146.00	ORCLIn the Money	$3.80In the Money	$4.00In the Money	$4.35In the Money	$-0.85In the Money	10In the Money	6In the Money
ORCLOut of the Money	$0.61Out of the Money	$0.67Out of the Money	$0.64Out of the Money	$0.24Out of the Money	134Out of the Money	73Out of the Money	Filter Table By Strike Price of$147.00	ORCLIn the Money	$4.60In the Money	$4.75In the Money	$4.65In the Money	$-1.78In the Money	35In the Money	6In the Money
ORCLOut of the Money	$0.44Out of the Money	$0.49Out of the Money	$0.45Out of the Money	$0.00Out of the Money	72Out of the Money	453Out of the Money	Filter Table By Strike Price of$148.00	ORCLIn the Money	$4.50In the Money	$5.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.43Out of the Money	$0.07Out of the Money	33Out of the Money	83Out of the Money	Filter Table By Strike Price of$149.00	ORCLIn the Money	$6.30In the Money	$6.50In the Money	$5.99In the Money	$-2.96In the Money	7In the Money	500In the Money
ORCLOut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.08Out of the Money	118Out of the Money	431Out of the Money	Filter Table By Strike Price of$150.00	ORCLIn the Money	$7.20In the Money	$7.45In the Money	$7.05In the Money	$-1.25In the Money	1In the Money	501In the Money
ORCLOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.04Out of the Money	35Out of the Money	111Out of the Money	Filter Table By Strike Price of$152.50	ORCLIn the Money	$9.55In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	66Out of the Money	212Out of the Money	Filter Table By Strike Price of$155.00	ORCLIn the Money	$11.85In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$157.50	ORCLIn the Money	$14.35In the Money	$14.80In 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	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$160.00	ORCLIn the Money	$16.90In the Money	$17.30In 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	$0.15Out 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$162.50	ORCLIn the Money	$19.45In the Money	$19.80In 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	$0.11Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$165.00	ORCLIn the Money	$21.75In the Money	$22.25In 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	$1.32Out 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	$24.15In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$26.40In the Money	$27.95In 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 12, 2024)

Put Options (expires Friday July 12, 2024)