Stocks Options

LAST PRICE
168.7400
TODAY'S CHANGE (%)
Trending Up0.6400 (0.3807%)

Bid / Lots
168.6500/ 1
Ask / Lots
168.7300/ 1
Open / Previous Close
168.0900 / 168.1000
Day Range
Low 166.5100
High 169.1098
52 Week Range
Low 99.2600
High 173.9900
Volume
8,688,883
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 33.434

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	$92.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$87.50In the Money	$90.65In 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	$82.50In the Money	$84.15In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$76.75In the Money	$79.95In 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	$0.21Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$71.95In the Money	$74.15In 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	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ORCLIn the Money	$68.40In the Money	$70.60In the Money	$68.24In the Money	$2.78In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	---Out of the Money	$0.34Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$62.45In the Money	$64.20In 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	$0.34Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	20Out of the Money	24Out of the Money
ORCLIn the Money	$57.45In the Money	$60.20In the Money	$57.46In 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	$54.40In the Money	$56.10In 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	$53.40In the Money	$55.10In 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	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ORCLIn the Money	$52.45In 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	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ORCLIn the Money	$51.45In the Money	$54.50In 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	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ORCLIn the Money	$51.40In the Money	$53.65In 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	$0.01Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$50.40In 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$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	$47.70In the Money	$51.60In 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	$0.34Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ORCLIn the Money	$47.50In the Money	$49.95In 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	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	841Out of the Money
ORCLIn the Money	$46.50In the Money	$48.30In 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	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ORCLIn the Money	$45.45In 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	$0.34Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	183Out of the Money
ORCLIn the Money	$45.30In the Money	$46.85In 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	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ORCLIn the Money	$42.70In the Money	$45.15In 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	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ORCLIn the Money	$41.65In the Money	$44.95In 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	$0.01Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	765Out of the Money
ORCLIn the Money	$41.45In the Money	$43.75In 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	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ORCLIn the Money	$40.50In the Money	$43.55In 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	$0.23Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ORCLIn the Money	$39.45In 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$128.00	ORCLOut of the Money	---Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money
ORCLIn the Money	$39.35In the Money	$40.20In 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	$0.34Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
ORCLIn the Money	$37.55In the Money	$39.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
ORCLIn the Money	$36.45In the Money	$39.00In 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	$0.34Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ORCLIn the Money	$35.40In the Money	$37.20In the Money	$35.45In 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	$0.01Out of the Money	$-0.10Out of the Money	1Out of the Money	283Out of the Money
ORCLIn the Money	$34.40In the Money	$37.65In 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	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ORCLIn the Money	$34.35In the Money	$35.25In 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	$0.34Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
ORCLIn the Money	$32.55In the Money	$34.05In 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	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ORCLIn the Money	$30.70In the Money	$34.50In the Money	$31.74In the Money	$6.96In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
ORCLIn the Money	$31.35In the Money	$32.25In 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	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ORCLIn the Money	$30.35In the Money	$31.20In the Money	$29.73In the Money	$2.12In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	---Out of the Money	$0.31Out 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	$31.45In 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	$0.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ORCLIn the Money	$27.60In the Money	$29.55In the Money	$27.96In the Money	$0.24In the Money	283In the Money	577In the Money	Filter Table By Strike Price of$140.00	ORCLOut of the Money	---Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
ORCLIn the Money	$26.50In the Money	$28.05In the Money	$27.08In the Money	$2.38In the Money	3In the Money	165In the Money	Filter Table By Strike Price of$141.00	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	72Out of the Money
ORCLIn the Money	$25.65In the Money	$27.70In the Money	$26.06In the Money	$0.96In the Money	6In the Money	182In the Money	Filter Table By Strike Price of$142.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ORCLIn the Money	$24.95In the Money	$26.55In the Money	$25.34In the Money	$0.84In the Money	1In the Money	183In the Money	Filter Table By Strike Price of$143.00	ORCLOut of the Money	---Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ORCLIn the Money	$23.70In the Money	$26.40In the Money	$24.26In the Money	$0.74In the Money	17In the Money	185In the Money	Filter Table By Strike Price of$144.00	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	3,426Out of the Money
ORCLIn the Money	$22.70In the Money	$24.65In the Money	$23.50In the Money	$0.90In the Money	14In the Money	287In 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	2Out of the Money	351Out of the Money
ORCLIn the Money	$21.15In the Money	$24.10In the Money	$21.75In the Money	$2.34In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	---Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ORCLIn the Money	$20.80In the Money	$22.70In the Money	$21.10In the Money	$1.58In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ORCLIn the Money	$19.05In the Money	$21.70In the Money	$17.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	128Out of the Money
ORCLIn the Money	$18.75In the Money	$20.90In the Money	$19.45In the Money	$1.30In the Money	1In the Money	138In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.19Out of the Money	1Out of the Money	359Out of the Money
ORCLIn the Money	$17.65In the Money	$19.70In the Money	$18.20In the Money	$-0.20In the Money	128In the Money	713In 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	847Out of the Money
ORCLIn the Money	$15.40In the Money	$17.30In the Money	$15.58In the Money	$0.06In the Money	27In the Money	130In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	352Out of the Money
ORCLIn the Money	$12.65In the Money	$13.95In the Money	$14.00In the Money	$1.25In the Money	65In the Money	272In 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	57Out of the Money	1,102Out of the Money
ORCLIn the Money	$10.25In the Money	$12.05In the Money	$11.20In the Money	$0.34In the Money	341In the Money	478In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	324Out of the Money	947Out of the Money
ORCLIn the Money	$7.65In the Money	$9.55In the Money	$8.72In the Money	$0.42In the Money	103In the Money	382In 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	$-0.02Out of the Money	133Out of the Money	1,686Out of the Money
ORCLIn the Money	$5.60In the Money	$7.05In the Money	$6.31In the Money	$0.40In the Money	142In the Money	417In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	102Out of the Money	2,966Out of the Money
ORCLIn the Money	$2.93In the Money	$4.60In the Money	$3.64In the Money	$0.29In the Money	1,864In the Money	2,956In 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	$-0.11Out of the Money	702Out of the Money	2,224Out of the Money
ORCLUnderlying issue's last price	$0.99Underlying issue's last price	$1.41Underlying issue's last price	$1.28Underlying issue's last price	$-0.04Underlying issue's last price	4,027Underlying issue's last price	3,410Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	ORCLUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.48Underlying issue's last price	9,408Underlying issue's last price	1,132Underlying issue's last price
ORCLNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.25Near the Money	4,303Near the Money	6,278Near the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$1.06In the Money	$1.47In the Money	$1.10In the Money	$-0.82In the Money	224In the Money	927In 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	556Out of the Money	3,196Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$2.96In the Money	$4.60In the Money	$3.90In the Money	$-0.70In the Money	25In the Money	667In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	166Out of the Money	5,578Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$4.70In the Money	$7.55In the Money	$8.10In the Money	$1.00In the Money	1In the Money	45In the Money
ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$8.00In the Money	$10.50In the Money	$10.55In the Money	$0.70In the Money	1In the Money	29In 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	88Out of the Money	2,122Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$10.40In the Money	$12.65In the Money	$12.35In the Money	$0.00In the Money	---In the Money	31In the Money
ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	213Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$13.10In the Money	$15.55In the Money	$14.85In the Money	$0.00In the Money	---In the Money	8In 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	116Out of the Money	404Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$15.50In the Money	$18.05In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	161Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$18.05In the Money	$20.55In the Money	$20.80In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	749Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$20.50In the Money	$23.05In the Money	$23.20In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	---Out of the Money	$0.34Out 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	$22.80In the Money	$25.55In the Money	$24.55In the Money	$0.00In the Money	---In the Money	5In the Money
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	159Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$25.00In the Money	$27.40In 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	$30.00In the Money	$32.40In the Money	$30.90In the Money	$0.00In the Money	---In the Money	2In 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)