Stocks Options

LAST PRICE
171.5500
TODAY'S CHANGE (%)
Trending Up1.9600 (1.1557%)

Bid / Lots
171.5400/ 3
Ask / Lots
171.5600/ 5
Open / Previous Close
170.4700 / 169.5900
Day Range
Low 170.3200
High 171.5500
52 Week Range
Low 99.2600
High 178.6100
Volume
2,764,922
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 33.032

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$85.30In the Money	$87.50In the Money	$85.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	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	14Out of the Money
ORCLIn the Money	$80.35In the Money	$82.60In the Money	$85.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	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	2Out of the Money
ORCLIn the Money	$75.30In the Money	$77.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$70.45In the Money	$72.20In 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	---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	$65.90In the Money	$67.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$60.40In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	$55.30In the Money	$57.25In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ORCLIn the Money	$50.35In the Money	$52.05In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ORCLIn the Money	$45.35In the Money	$48.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$40.30In 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$130.00	ORCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$36.15In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ORCLIn the Money	$30.60In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ORCLIn the Money	$27.20In the Money	$27.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	ORCLOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ORCLIn the Money	$26.25In the Money	$26.95In the Money	$27.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ORCLIn the Money	$25.35In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$24.25In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$23.30In the Money	$23.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ORCLIn the Money	$22.45In the Money	$23.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$21.25In the Money	$22.10In the Money	$21.43In the Money	$3.04In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
ORCLIn the Money	$18.70In the Money	$19.65In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	6Out of the Money	438Out of the Money
ORCLIn the Money	$16.30In the Money	$17.20In the Money	$16.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	3Out of the Money	236Out of the Money
ORCLIn the Money	$14.00In the Money	$14.40In the Money	$14.42In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.13Out of the Money	6Out of the Money	437Out of the Money
ORCLIn the Money	$11.55In the Money	$11.95In the Money	$11.31In the Money	$0.51In the Money	3In the Money	48In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.21Out of the Money	71Out of the Money	709Out of the Money
ORCLIn the Money	$9.20In the Money	$9.90In the Money	$7.94In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.34Out of the Money	138Out of the Money	321Out of the Money
ORCLIn the Money	$7.05In the Money	$7.25In the Money	$6.79In the Money	$0.94In the Money	3In the Money	48In the Money	Filter Table By Strike Price of$165.00	ORCLOut of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$-0.57Out of the Money	70Out of the Money	962Out of the Money
ORCLIn the Money	$4.95In the Money	$5.15In the Money	$5.05In the Money	$1.10In the Money	13In the Money	100In the Money	Filter Table By Strike Price of$167.50	ORCLOut of the Money	$0.90Out of the Money	$0.93Out of the Money	$1.01Out of the Money	$-0.79Out of the Money	31Out of the Money	624Out of the Money
ORCLUnderlying issue's last price	$3.20Underlying issue's last price	$3.35Underlying issue's last price	$3.25Underlying issue's last price	$0.83Underlying issue's last price	101Underlying issue's last price	2,887Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	ORCLUnderlying issue's last price	$1.62Underlying issue's last price	$1.67Underlying issue's last price	$1.75Underlying issue's last price	$-1.18Underlying issue's last price	54Underlying issue's last price	623Underlying issue's last price
ORCLNear the Money	$1.94Near the Money	$1.95Near the Money	$1.95Near the Money	$0.57Near the Money	125Near the Money	814Near the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$2.74In the Money	$2.84In the Money	$3.10In the Money	$-1.22In the Money	563In the Money	354In the Money
ORCLOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$0.27Out of the Money	1,112Out of the Money	1,758Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$4.25In the Money	$4.45In the Money	$4.50In the Money	$-1.65In the Money	32In the Money	187In the Money
ORCLOut of the Money	$0.42Out of the Money	$0.47Out of the Money	$0.44Out of the Money	$0.14Out of the Money	859Out of the Money	1,719Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$6.25In the Money	$6.45In the Money	$6.65In the Money	$-2.08In the Money	2In the Money	180In the Money
ORCLOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.04Out of the Money	173Out of the Money	435Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$8.50In the Money	$8.85In the Money	$8.90In the Money	$-1.50In the Money	2In the Money	10In the Money
ORCLOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	122Out of the Money	784Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$10.75In the Money	$11.20In the Money	$9.95In the Money	$0.00In the Money	---In the Money	14In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	4Out of the Money	698Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$13.30In the Money	$13.80In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	46Out of the Money	185Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$15.80In the Money	$16.20In the Money	$18.70In 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	$0.10Out of the Money	$0.07Out of the Money	1Out of the Money	212Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$18.35In the Money	$18.75In the Money	$18.58In the Money	$18.58In the Money	5In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$192.50	ORCLIn the Money	$20.80In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$22.60In the Money	$23.80In the Money	$22.70In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$197.50	ORCLIn the Money	$25.50In the Money	$26.70In the Money	$22.75In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$28.00In the Money	$29.75In the Money	$30.05In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$205.00	ORCLIn the Money	$32.00In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$210.00	ORCLIn the Money	$37.80In the Money	$39.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$215.00	ORCLIn the Money	$43.10In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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$220.00	ORCLIn the Money	$47.60In the Money	$49.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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$225.00	ORCLIn the Money	$52.95In the Money	$54.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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$230.00	ORCLIn the Money	$57.75In the Money	$59.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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$235.00	ORCLIn the Money	$63.20In the Money	$64.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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$240.00	ORCLIn the Money	$67.45In the Money	$69.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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$245.00	ORCLIn the Money	$72.30In the Money	$74.65In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)