Stocks Options

LAST PRICE
168.0000
TODAY'S CHANGE (%)
Trending Up0.4100 (0.2446%)

Bid / Lots
167.5600/ 5
Ask / Lots
167.9800/ 4
Open / Previous Close
167.1300 / 167.5900
Day Range
Low 166.6000
High 168.8300
52 Week Range
Low 99.2600
High 173.9900
Volume
12,187,736
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 33.629

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	$91.55In the Money	$94.15In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$86.55In the Money	$89.60In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$81.55In the Money	$84.90In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$75.90In the Money	$79.15In 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	$0.22Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$71.55In the Money	$74.90In 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	$66.55In the Money	$69.15In the Money	$56.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$61.55In the Money	$64.55In 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	$56.55In the Money	$59.20In 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	$53.55In the Money	$56.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
ORCLIn the Money	$52.55In the Money	$55.20In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ORCLIn the Money	$51.60In the Money	$54.20In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ORCLIn the Money	$50.60In the Money	$53.20In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ORCLIn the Money	$49.60In the Money	$52.95In 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	$0.23Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$48.60In the Money	$51.20In 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	$47.60In the Money	$50.65In 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	$0.23Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$46.00In the Money	$49.65In 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	$0.04Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	841Out of the Money
ORCLIn the Money	$45.60In the Money	$48.20In 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	$0.23Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ORCLIn the Money	$44.60In the Money	$47.20In 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	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
ORCLIn the Money	$43.60In the Money	$46.55In 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	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ORCLIn the Money	$42.60In the Money	$45.20In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ORCLIn the Money	$41.60In the Money	$44.20In the Money	$42.42In the Money	$0.64In the Money	5In the Money	58In 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	$40.60In the Money	$43.20In 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	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ORCLIn the Money	$39.90In the Money	$42.20In 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	$0.24Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ORCLIn the Money	$38.60In 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$128.00	ORCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money
ORCLIn the Money	$38.50In the Money	$39.50In 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	$0.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
ORCLIn the Money	$37.50In the Money	$39.00In the Money	$26.03In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$130.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	397Out of the Money
ORCLIn the Money	$36.35In the Money	$37.70In 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	$0.29Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ORCLIn the Money	$35.35In the Money	$36.55In 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	$0.31Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ORCLIn the Money	$34.40In the Money	$35.60In the Money	$29.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	---Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ORCLIn the Money	$33.35In the Money	$34.60In 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	$0.33Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
ORCLIn the Money	$32.35In the Money	$33.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
ORCLIn the Money	$31.45In the Money	$32.55In 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	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
ORCLIn the Money	$30.25In the Money	$31.65In 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	$0.33Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ORCLIn the Money	$29.45In the Money	$30.60In the Money	$27.76In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
ORCLIn the Money	$28.40In the Money	$29.50In the Money	$24.15In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ORCLIn the Money	$27.10In the Money	$28.75In the Money	$28.00In the Money	$0.40In the Money	3In the Money	587In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	11Out of the Money	359Out of the Money
ORCLIn the Money	$26.40In the Money	$28.35In the Money	$27.62In the Money	$3.62In the Money	1In the Money	167In the Money	Filter Table By Strike Price of$141.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	62Out of the Money
ORCLIn the Money	$25.50In the Money	$26.60In the Money	$25.76In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$142.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ORCLIn the Money	$23.85In the Money	$25.45In the Money	$26.45In the Money	$0.00In the Money	---In the Money	185In the Money	Filter Table By Strike Price of$143.00	ORCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ORCLIn the Money	$22.90In the Money	$24.75In the Money	$23.93In the Money	$0.38In the Money	5In the Money	181In the Money	Filter Table By Strike Price of$144.00	ORCLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,395Out of the Money
ORCLIn the Money	$21.90In the Money	$23.70In the Money	$22.95In the Money	$0.60In the Money	40In the Money	277In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	355Out of the Money
ORCLIn the Money	$21.05In the Money	$22.40In the Money	$22.10In the Money	$2.65In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ORCLIn the Money	$20.10In the Money	$21.65In the Money	$21.22In the Money	$0.51In the Money	5In the Money	27In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	26Out of the Money	27Out of the Money
ORCLIn the Money	$19.15In the Money	$21.05In the Money	$19.69In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	20Out of the Money	90Out of the Money
ORCLIn the Money	$18.90In the Money	$19.85In the Money	$17.17In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	71Out of the Money	303Out of the Money
ORCLIn the Money	$16.15In the Money	$18.90In the Money	$18.48In the Money	$1.48In the Money	6In the Money	749In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	249Out of the Money	917Out of the Money
ORCLIn the Money	$15.45In the Money	$15.95In the Money	$16.30In the Money	$3.48In the Money	23In the Money	73In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	18Out of the Money	276Out of the Money
ORCLIn the Money	$13.00In the Money	$13.25In the Money	$13.00In the Money	$0.85In the Money	190In the Money	206In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	92Out of the Money	1,355Out of the Money
ORCLIn the Money	$10.55In the Money	$11.25In the Money	$10.69In the Money	$0.87In the Money	342In the Money	252In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	449Out of the Money	604Out of the Money
ORCLIn the Money	$8.15In the Money	$8.40In the Money	$8.30In the Money	$0.82In the Money	136In the Money	441In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.12Out of the Money	1,195Out of the Money	1,655Out of the Money
ORCLIn the Money	$5.85In the Money	$6.70In the Money	$5.89In the Money	$-0.01In the Money	86In the Money	470In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.38Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.27Out of the Money	589Out of the Money	1,636Out of the Money
ORCLIn the Money	$3.75In the Money	$3.95In the Money	$3.90In the Money	$-0.10In the Money	877In the Money	2,100In the Money	Filter Table By Strike Price of$165.00	ORCLNear the Money	$0.77Near the Money	$0.83Near the Money	$0.80Near the Money	$-0.42Near the Money	947Near the Money	2,012Near the Money
ORCLUnderlying issue's last price	$2.13Underlying issue's last price	$2.26Underlying issue's last price	$2.18Underlying issue's last price	$-0.32Underlying issue's last price	1,161Underlying issue's last price	1,105Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	ORCLUnderlying issue's last price	$1.50Underlying issue's last price	$1.67Underlying issue's last price	$1.64Underlying issue's last price	$-0.76Underlying issue's last price	793Underlying issue's last price	844Underlying issue's last price
ORCLNear the Money	$1.05Near the Money	$1.10Near the Money	$1.08Near the Money	$-0.31Near the Money	6,155Near the Money	4,369Near the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$2.95In the Money	$3.10In the Money	$3.10In the Money	$-0.55In the Money	206In the Money	1,052In the Money
ORCLOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.20Out of the Money	783Out of the Money	2,487Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$3.95In the Money	$5.05In the Money	$4.95In the Money	$-0.25In the Money	55In the Money	1,392In the Money
ORCLOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.14Out of the Money	2,584Out of the Money	6,244Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$6.80In the Money	$7.40In the Money	$7.31In the Money	$-0.94In the Money	6In the Money	117In the Money
ORCLOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	203Out of the Money	993Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$8.85In the Money	$9.85In the Money	$9.30In the Money	$-1.10In the Money	1In the Money	14In the Money
ORCLOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	474Out of the Money	2,777Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$11.60In the Money	$12.30In the Money	$12.30In the Money	$-0.55In the Money	4In the Money	15In the Money
ORCLOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	3Out of the Money	208Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$13.80In the Money	$15.55In the Money	$14.25In the Money	$1.80In the Money	1In the Money	---In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	11Out of the Money	385Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$16.90In the Money	$18.00In the Money	$17.50In the Money	$2.15In the Money	1In the Money	---In the Money
ORCLOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.01Out of the Money	2Out of the Money	137Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$18.85In the Money	$19.80In the Money	$20.80In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	25Out of the Money	738Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$21.35In the Money	$22.30In the Money	$23.30In 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	$0.03Out of the Money	$0.00Out of the Money	27Out of the Money	467Out of the Money	Filter Table By Strike Price of$192.50	ORCLIn the Money	$23.80In the Money	$25.55In the Money	$24.70In the Money	$0.00In the Money	---In the Money	5In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	8Out of the Money	159Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$26.70In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.03Out 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	$31.70In the Money	$32.70In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)