Stocks Options

LAST PRICE
166.2800
TODAY'S CHANGE (%)
Trending Up0.4800 (0.2895%)

Bid / Lots
166.2500/ 4
Ask / Lots
167.8100/ 1
Open / Previous Close
167.6900 / 165.8000
Day Range
Low 165.6600
High 168.7500
52 Week Range
Low 99.2600
High 173.9900
Volume
7,142,437
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 33.433

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	$90.75In the Money	$92.15In 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	$85.70In the Money	$87.00In 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	$80.65In the Money	$82.10In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$75.60In the Money	$77.05In 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	$70.60In the Money	$72.15In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ORCLIn the Money	$65.70In the Money	$67.05In the Money	$65.46In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	---Out of the Money	$0.51Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$60.65In the Money	$62.45In 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	$0.22Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ORCLIn the Money	$55.70In the Money	$57.00In 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	$52.65In the Money	$54.05In 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	$51.65In the Money	$52.90In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ORCLIn the Money	$50.60In the Money	$52.70In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ORCLIn the Money	$49.65In the Money	$51.10In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ORCLIn the Money	$48.70In the Money	$51.30In 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	$47.60In the Money	$49.30In 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	$46.65In the Money	$47.90In 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	$0.21Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$45.70In 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$120.00	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	841Out of the Money
ORCLIn the Money	$44.70In the Money	$46.10In 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	$0.22Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ORCLIn the Money	$43.65In 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$122.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
ORCLIn the Money	$42.60In the Money	$44.05In 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	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ORCLIn the Money	$41.35In the Money	$43.00In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ORCLIn the Money	$40.80In the Money	$41.75In the Money	$40.47In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	765Out of the Money
ORCLIn the Money	$39.70In the Money	$41.40In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ORCLIn the Money	$38.70In the Money	$40.00In 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	$0.22Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ORCLIn the Money	$37.65In 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$128.00	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	710Out of the Money
ORCLIn the Money	$36.60In the Money	$38.10In 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	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
ORCLIn the Money	$35.65In the Money	$37.00In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
ORCLIn the Money	$34.00In the Money	$36.10In 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	$0.23Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ORCLIn the Money	$33.70In the Money	$35.15In 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	$32.75In the Money	$34.10In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ORCLIn the Money	$31.60In the Money	$33.20In 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	$0.41Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
ORCLIn the Money	$30.70In the Money	$31.85In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ORCLIn the Money	$29.65In the Money	$31.35In 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	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
ORCLIn the Money	$28.70In the Money	$30.25In 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	$0.19Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	71Out of the Money
ORCLIn the Money	$27.75In the Money	$29.10In the Money	$27.61In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$138.00	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	133Out of the Money
ORCLIn the Money	$26.75In the Money	$28.15In the Money	$26.29In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ORCLIn the Money	$25.85In the Money	$27.00In the Money	$27.82In the Money	$2.25In the Money	1In the Money	582In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
ORCLIn the Money	$24.85In the Money	$26.45In 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	$22.15In the Money	$26.10In the Money	$24.70In the Money	$0.90In the Money	1In the Money	186In the Money	Filter Table By Strike Price of$142.00	ORCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ORCLIn the Money	$21.20In the Money	$23.80In the Money	$22.53In the Money	$0.00In the Money	---In the Money	184In the Money	Filter Table By Strike Price of$143.00	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	76Out of the Money
ORCLIn the Money	$20.90In the Money	$23.40In the Money	$21.84In the Money	$-0.06In the Money	4In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,426Out of the Money
ORCLIn the Money	$20.40In the Money	$21.90In the Money	$21.00In the Money	$0.13In the Money	1In the Money	287In the Money	Filter Table By Strike Price of$145.00	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	352Out of the Money
ORCLIn the Money	$19.10In the Money	$20.60In the Money	$19.41In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	---Out of the Money	$0.03Out 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	$19.55In the Money	$19.52In the Money	$0.92In the Money	5In the Money	23In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ORCLIn the Money	$17.40In the Money	$19.20In the Money	$17.90In the Money	$-1.79In the Money	4In the Money	20In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
ORCLIn the Money	$16.95In the Money	$17.55In the Money	$18.15In the Money	$0.98In the Money	2In the Money	136In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
ORCLIn the Money	$16.00In the Money	$16.55In the Money	$16.20In the Money	$0.78In the Money	24In the Money	745In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	33Out of the Money	867Out of the Money
ORCLIn the Money	$13.40In the Money	$14.20In the Money	$14.11In the Money	$1.21In the Money	11In the Money	144In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	111Out of the Money	281Out of the Money
ORCLIn the Money	$10.15In the Money	$11.65In the Money	$11.36In the Money	$0.86In the Money	4In the Money	282In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	134Out of the Money	1,145Out of the Money
ORCLIn the Money	$8.15In the Money	$9.15In the Money	$9.20In the Money	$0.96In the Money	80In the Money	545In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	31Out of the Money	1,054Out of the Money
ORCLIn the Money	$6.00In the Money	$6.80In the Money	$6.21In the Money	$0.61In the Money	83In the Money	442In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	826Out of the Money	2,347Out of the Money
ORCLIn the Money	$3.85In the Money	$4.25In the Money	$3.69In the Money	$0.24In the Money	111In the Money	517In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.16Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.12Out of the Money	1,333Out of the Money	2,560Out of the Money
ORCLUnderlying issue's last price	$1.95Underlying issue's last price	$2.04Underlying issue's last price	$1.96Underlying issue's last price	$0.15Underlying issue's last price	2,851Underlying issue's last price	3,993Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	ORCLUnderlying issue's last price	$0.58Underlying issue's last price	$0.70Underlying issue's last price	$0.70Underlying issue's last price	$-0.35Underlying issue's last price	2,296Underlying issue's last price	2,215Underlying issue's last price
ORCLNear the Money	$0.66Near the Money	$0.71Near the Money	$0.61Near the Money	$-0.07Near the Money	3,929Near the Money	2,825Near the Money	Filter Table By Strike Price of$167.50	ORCLIn the Money	$1.76In the Money	$1.89In the Money	$1.91In the Money	$-0.50In the Money	1,579In the Money	1,008In the Money
ORCLOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	6,512Out of the Money	5,217Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$3.60In the Money	$4.80In the Money	$4.11In the Money	$-0.64In the Money	81In the Money	1,024In the Money
ORCLOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	3,207Out of the Money	2,803Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$5.55In the Money	$6.85In the Money	$6.60In the Money	$-0.35In the Money	11In the Money	1,393In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1,899Out of the Money	6,080Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$7.90In the Money	$9.85In the Money	$7.10In the Money	$-2.35In the Money	9In the Money	71In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	80Out of the Money	1,113Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$10.35In the Money	$13.00In the Money	$11.00In the Money	$-1.90In the Money	4In the Money	25In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	88Out of the Money	2,313Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$12.85In the Money	$15.05In the Money	$14.00In the Money	$-1.40In the Money	10In the Money	22In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	209Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$15.95In the Money	$17.35In the Money	$16.00In the Money	$-2.20In the Money	1In the Money	7In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	103Out of the Money	409Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$18.40In the Money	$19.05In the Money	$17.00In the Money	$-1.75In the Money	1In the Money	2In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	39Out of the Money	138Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$20.15In the Money	$23.40In the Money	$20.80In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	10Out of the Money	738Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$23.10In the Money	$24.00In the Money	$24.60In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	---Out of the Money	$0.15Out 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	$25.25In the Money	$26.75In the Money	$24.70In the Money	$0.00In the Money	---In the Money	5In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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	$27.75In the Money	$29.35In 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	$32.85In the Money	$34.15In the Money	$34.25In the Money	$34.25In the Money	9In 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)