Stocks Options

LAST PRICE
183.7400
TODAY'S CHANGE (%)
Trending Down-3.3100 (-1.7696%)

Bid / Lots
183.9000/ 1
Ask / Lots
184.0000/ 4
Open / Previous Close
184.5200 / 187.0500
Day Range
Low 182.3300
High 185.8000
52 Week Range
Low 99.2600
High 191.7700
Volume
8,985,981
above 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 33.361

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$102.25In the Money	$105.30In the Money	$103.34In the Money	$-6.81In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$80.00	ORCLOut of the Money	---Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ORCLIn the Money	$96.85In the Money	$99.30In 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	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ORCLIn the Money	$92.35In the Money	$95.25In the Money	$97.97In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$90.00	ORCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$86.95In the Money	$89.55In 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	$0.54Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$82.25In the Money	$85.25In the Money	$72.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	---Out of the Money	$0.38Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ORCLIn the Money	$77.30In the Money	$79.30In the Money	$66.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	ORCLOut of the Money	---Out of the Money	$0.54Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$71.80In the Money	$74.60In the Money	$65.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$110.00	ORCLOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ORCLIn the Money	$67.30In the Money	$69.30In the Money	$60.36In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$115.00	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	6,701Out of the Money
ORCLIn the Money	$61.80In the Money	$64.45In the Money	$62.73In the Money	$-5.92In the Money	3In the Money	68In 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	753Out of the Money
ORCLIn the Money	$57.25In the Money	$60.25In the Money	$64.02In the Money	$0.00In the Money	---In the Money	41In 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	1,490Out of the Money
ORCLIn the Money	$52.30In the Money	$54.40In the Money	$53.78In the Money	$-4.81In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$130.00	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	1,923Out of the Money
ORCLIn the Money	$47.25In the Money	$49.55In the Money	$48.19In the Money	$-6.93In the Money	7In the Money	100In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,020Out of the Money
ORCLIn the Money	$42.40In the Money	$45.00In the Money	$44.74In the Money	$-5.70In the Money	2In the Money	425In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	1,205Out of the Money
ORCLIn the Money	$37.35In the Money	$39.50In the Money	$38.10In the Money	$-8.39In the Money	7In the Money	546In the Money	Filter Table By Strike Price of$145.00	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	1,308Out of the Money
ORCLIn the Money	$36.25In the Money	$38.40In 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	---Out 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	$34.80In the Money	$37.55In 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	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$33.95In the Money	$36.50In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$33.25In the Money	$35.55In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$32.30In the Money	$34.60In the Money	$33.30In the Money	$-6.95In the Money	17In the Money	1,664In the Money	Filter Table By Strike Price of$150.00	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	1,848Out of the Money
ORCLIn the Money	$29.35In the Money	$32.05In the Money	$37.44In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
ORCLIn the Money	$27.65In the Money	$29.90In the Money	$28.05In the Money	$-4.20In the Money	24In the Money	590In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,619Out of the Money
ORCLIn the Money	$24.40In the Money	$26.65In the Money	$27.49In the Money	$-2.32In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	952Out of the Money
ORCLIn the Money	$23.45In the Money	$24.75In the Money	$22.90In the Money	$-4.40In the Money	11In the Money	7,154In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	4,358Out of the Money
ORCLIn the Money	$20.05In the Money	$22.95In the Money	$24.29In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money
ORCLIn the Money	$18.45In the Money	$19.60In the Money	$18.47In the Money	$-3.54In the Money	53In the Money	2,354In the Money	Filter Table By Strike Price of$165.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	42Out of the Money	2,139Out of the Money
ORCLIn the Money	$15.95In the Money	$17.30In the Money	$15.50In the Money	$-6.10In the Money	6In the Money	138In the Money	Filter Table By Strike Price of$167.50	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	7Out of the Money	763Out of the Money
ORCLIn the Money	$13.20In the Money	$14.65In the Money	$13.50In the Money	$-4.05In the Money	125In the Money	4,200In the Money	Filter Table By Strike Price of$170.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	2,784Out of the Money
ORCLIn the Money	$10.90In the Money	$11.80In the Money	$10.77In the Money	$-5.44In the Money	16In the Money	942In the Money	Filter Table By Strike Price of$172.50	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	366Out of the Money
ORCLIn the Money	$8.25In the Money	$9.50In the Money	$7.53In the Money	$-4.47In the Money	321In the Money	5,084In the Money	Filter Table By Strike Price of$175.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	29Out of the Money	5,428Out of the Money
ORCLIn the Money	$6.00In the Money	$6.90In the Money	$5.55In the Money	$-4.46In the Money	495In the Money	932In the Money	Filter Table By Strike Price of$177.50	ORCLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	112Out of the Money	1,210Out of the Money
ORCLIn the Money	$2.86In the Money	$4.10In the Money	$3.39In the Money	$-3.49In the Money	606In the Money	5,975In the Money	Filter Table By Strike Price of$180.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	291Out of the Money	1,836Out of the Money
ORCLUnderlying issue's last price	$0.84Underlying issue's last price	$1.71Underlying issue's last price	$0.14Underlying issue's last price	$-4.64Underlying issue's last price	249Underlying issue's last price	1,579Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	ORCLUnderlying issue's last price	$0.01Underlying issue's last price	$0.12Underlying issue's last price	$0.07Underlying issue's last price	$-0.03Underlying issue's last price	3,743Underlying issue's last price	1,383Underlying issue's last price
ORCLNear the Money	---Near the Money	$0.11Near the Money	$0.05Near the Money	$-2.41Near the Money	1,791Near the Money	4,820Near the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$0.96In the Money	$1.77In the Money	$1.66In the Money	$1.31In the Money	2,665In the Money	3,147In the Money
ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.83Out of the Money	2,520Out of the Money	2,671Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$2.93In the Money	$4.90In the Money	$3.75In the Money	$2.52In the Money	962In the Money	1,178In the Money
ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	605Out of the Money	3,090Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$5.55In the Money	$7.35In the Money	$6.35In the Money	$3.07In the Money	223In the Money	570In the Money
ORCLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	228Out of the Money	3,667Out of the Money	Filter Table By Strike Price of$192.50	ORCLIn the Money	$8.25In the Money	$10.25In the Money	$8.65In the Money	$3.53In the Money	1In the Money	14In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	113Out of the Money	1,116Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$10.50In the Money	$12.80In the Money	$10.43In the Money	$3.38In the Money	1In the Money	20In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	52Out of the Money	339Out of the Money	Filter Table By Strike Price of$197.50	ORCLIn the Money	$13.00In the Money	$15.25In the Money	$8.50In 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	$0.00Out of the Money	5Out of the Money	4,647Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$15.00In the Money	$17.80In the Money	$14.65In the Money	$-9.83In the Money	22In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	212Out of the Money	Filter Table By Strike Price of$202.50	ORCLIn the Money	$18.00In the Money	$20.70In the Money	$14.50In the Money	$0.00In the Money	---In the Money	120In the Money
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	78Out of the Money	Filter Table By Strike Price of$205.00	ORCLIn the Money	$20.50In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$207.50	ORCLIn the Money	$23.00In the Money	$25.70In the Money	$20.05In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,561Out of the Money	Filter Table By Strike Price of$210.00	ORCLIn the Money	$25.40In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.19Out 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$212.50	ORCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.19Out 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$215.00	ORCLIn the Money	$30.40In the Money	$33.20In the Money	$26.15In 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	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$220.00	ORCLIn the Money	$35.40In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.46Out 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	$40.40In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$230.00	ORCLIn the Money	$45.35In the Money	$48.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.59Out 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	$50.45In the Money	$53.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$240.00	ORCLIn the Money	$55.35In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.54Out 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	$60.50In the Money	$62.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ORCLIn the Money	$65.35In the Money	$68.20In the Money	$66.60In the Money	$5.48In the Money	6In 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 15, 2024)

Put Options (expires Friday November 15, 2024)