Stocks Options

LAST PRICE
167.5500
TODAY'S CHANGE (%)
Trending Down-2.8500 (-1.6725%)

Bid / Lots
167.5400/ 2
Ask / Lots
167.5900/ 2
Open / Previous Close
170.2200 / 170.4000
Day Range
Low 165.9700
High 170.5100
52 Week Range
Low 99.2600
High 173.9900
Volume
2,832,275
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 33.377

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$90.45In the Money	$93.95In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$85.45In the Money	$88.95In the Money	$86.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	ORCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$80.45In the Money	$83.30In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$75.45In the Money	$78.95In 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	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$70.45In the Money	$73.95In 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	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$65.45In the Money	$68.95In the Money	$68.34In 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	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$60.45In the Money	$63.95In 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	$1.27Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$55.50In the Money	$58.15In the Money	$57.57In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$110.00	ORCLOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money
ORCLIn the Money	$50.50In the Money	$54.00In 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	$1.26Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
ORCLIn the Money	$45.45In the Money	$49.00In 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	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
ORCLIn the Money	$42.45In the Money	$46.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ORCLIn the Money	$41.45In the Money	$45.00In the Money	$18.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ORCLIn the Money	$40.45In the Money	$43.35In the Money	$33.08In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ORCLIn the Money	$39.45In 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$126.00	ORCLOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ORCLIn the Money	$38.45In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	ORCLOut of the Money	---Out of the Money	$1.23Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ORCLIn the Money	$37.45In 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$128.00	ORCLOut of the Money	---Out of the Money	$0.63Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ORCLIn the Money	$38.10In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$36.90In the Money	$37.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	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	335Out of the Money
ORCLIn the Money	$36.15In the Money	$36.80In the Money	$0.00In 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	$1.26Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$35.00In the Money	$36.05In the Money	$27.13In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ORCLIn the Money	$34.15In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ORCLIn the Money	$33.20In the Money	$33.85In the Money	$10.78In 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	$0.48Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$32.20In the Money	$32.95In the Money	$20.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
ORCLIn the Money	$31.15In the Money	$32.10In the Money	$30.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
ORCLIn the Money	$30.20In the Money	$30.90In the Money	$20.43In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$29.15In the Money	$29.95In the Money	$28.61In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ORCLIn the Money	$28.25In the Money	$29.10In the Money	$27.53In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$139.00	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	32Out of the Money
ORCLIn the Money	$26.50In the Money	$28.55In the Money	$28.08In the Money	$0.00In the Money	---In the Money	287In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ORCLIn the Money	$26.30In the Money	$26.95In the Money	$24.15In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$141.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ORCLIn the Money	$25.35In the Money	$25.95In the Money	$24.30In the Money	$-1.85In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$142.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
ORCLIn the Money	$24.30In the Money	$26.05In the Money	$23.58In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$143.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ORCLIn the Money	$23.00In the Money	$23.75In the Money	$24.32In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$144.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ORCLIn the Money	$22.10In the Money	$22.80In the Money	$24.08In the Money	$0.00In the Money	---In the Money	376In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	540Out of the Money
ORCLIn the Money	$21.45In the Money	$22.65In the Money	$20.35In the Money	$0.55In the Money	15In the Money	18In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ORCLIn the Money	$20.45In the Money	$20.75In the Money	$20.18In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ORCLIn the Money	$18.70In the Money	$19.75In the Money	$18.98In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	128Out of the Money
ORCLIn the Money	$18.50In the Money	$18.75In the Money	$19.60In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	52Out of the Money
ORCLIn the Money	$17.45In the Money	$17.85In the Money	$16.75In the Money	$-3.80In the Money	1In the Money	81In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	51Out of the Money	1,926Out of the Money
ORCLIn the Money	$14.65In the Money	$15.25In the Money	$16.65In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	44Out of the Money	310Out of the Money
ORCLIn the Money	$12.55In the Money	$12.95In the Money	$15.21In the Money	$0.00In the Money	---In the Money	259In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.07Out of the Money	116Out of the Money	2,004Out of the Money
ORCLIn the Money	$10.10In the Money	$10.40In the Money	$13.05In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.07Out of the Money	382Out of the Money	578Out of the Money
ORCLIn the Money	$7.65In the Money	$7.95In the Money	$7.17In the Money	$-1.90In the Money	42In the Money	404In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.11Out of the Money	213Out of the Money	1,327Out of the Money
ORCLIn the Money	$5.40In the Money	$5.65In the Money	$5.50In the Money	$-1.90In the Money	68In the Money	459In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$0.23Out of the Money	283Out of the Money	1,933Out of the Money
ORCLIn the Money	$3.35In the Money	$3.50In the Money	$3.20In the Money	$-2.10In the Money	886In the Money	1,342In the Money	Filter Table By Strike Price of$165.00	ORCLNear the Money	$0.76Near the Money	$0.85Near the Money	$0.80Near the Money	$0.51Near the Money	552Near the Money	1,279Near the Money
ORCLUnderlying issue's last price	$1.82Underlying issue's last price	$1.85Underlying issue's last price	$1.89Underlying issue's last price	$-1.86Underlying issue's last price	893Underlying issue's last price	2,748Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	ORCLUnderlying issue's last price	$1.65Underlying issue's last price	$1.72Underlying issue's last price	$1.72Underlying issue's last price	$1.04Underlying issue's last price	726Underlying issue's last price	991Underlying issue's last price
ORCLNear the Money	$0.77Near the Money	$0.84Near the Money	$0.82Near the Money	$-1.23Near the Money	1,659Near the Money	4,206Near the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$3.05In the Money	$3.30In the Money	$3.50In the Money	$2.00In the Money	246In the Money	709In the Money
ORCLOut of the Money	$0.27Out of the Money	$0.33Out of the Money	$0.29Out of the Money	$-0.80Out of the Money	1,183Out of the Money	2,221Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$5.00In the Money	$5.35In the Money	$5.10In the Money	$1.30In the Money	14In the Money	141In the Money
ORCLOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.37Out of the Money	808Out of the Money	3,241Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$7.35In the Money	$7.70In the Money	$7.65In the Money	$0.95In the Money	2In the Money	148In the Money
ORCLOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	113Out of the Money	825Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$8.40In the Money	$10.65In the Money	$10.20In the Money	$0.00In the Money	---In the Money	38In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	95Out of the Money	920Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$12.30In the Money	$12.65In the Money	$13.34In the Money	$-0.16In the Money	1In the Money	5In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	544Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$13.90In the Money	$16.20In the Money	$15.15In 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	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	382Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$17.00In the Money	$19.05In the Money	$19.60In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$18.85In the Money	$21.95In the Money	$20.55In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$21.75In the Money	$23.95In the Money	$21.55In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$192.50	ORCLIn the Money	$23.60In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$26.75In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	36Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$31.10In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	ORCLIn the Money	$36.10In the Money	$39.60In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)