Stocks Options

LAST PRICE
185.7300
TODAY'S CHANGE (%)
Trending Up1.9900 (1.0831%)

Bid / Lots
185.6700/ 8
Ask / Lots
185.8400/ 1
Open / Previous Close
184.3000 / 183.7400
Day Range
Low 182.8800
High 186.1800
52 Week Range
Low 99.2600
High 191.7700
Volume
6,288,463
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 33.460

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$99.75In the Money	$101.40In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$94.30In the Money	$97.05In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ORCLIn the Money	$89.60In the Money	$91.65In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$84.40In the Money	$86.45In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$79.05In the Money	$81.90In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$74.40In the Money	$76.80In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$69.55In the Money	$71.50In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$64.90In the Money	$66.50In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$59.45In the Money	$62.05In 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	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ORCLIn the Money	$53.80In the Money	$56.65In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$49.35In the Money	$51.45In 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	$0.09Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$44.95In the Money	$46.35In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ORCLIn the Money	$40.15In the Money	$42.15In the Money	$27.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	---Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	679Out of the Money
ORCLIn the Money	$34.45In the Money	$36.20In the Money	$39.20In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ORCLIn the Money	$32.75In the Money	$33.75In the Money	$37.11In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	11Out of the Money
ORCLIn the Money	$29.35In the Money	$31.95In the Money	$34.67In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	11Out of the Money	123Out of the Money
ORCLIn the Money	$27.65In the Money	$29.45In the Money	$27.68In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	22Out of the Money	72Out of the Money
ORCLIn the Money	$25.20In the Money	$27.05In the Money	$23.48In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	33Out of the Money	617Out of the Money
ORCLIn the Money	$23.15In the Money	$24.80In the Money	$24.54In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out of the Money	14Out of the Money
ORCLIn the Money	$20.60In the Money	$21.35In the Money	$20.31In the Money	$1.51In the Money	2In the Money	132In the Money	Filter Table By Strike Price of$165.00	ORCLOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	3Out of the Money	491Out of the Money
ORCLIn the Money	$18.10In the Money	$18.70In the Money	$17.86In the Money	$-3.63In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$167.50	ORCLOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	33Out of the Money	44Out of the Money
ORCLIn the Money	$15.75In the Money	$16.55In the Money	$16.00In the Money	$2.15In the Money	20In the Money	398In the Money	Filter Table By Strike Price of$170.00	ORCLOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.12Out of the Money	250Out of the Money	2,303Out of the Money
ORCLIn the Money	$13.25In the Money	$14.20In the Money	$12.64In the Money	$-0.54In the Money	2In the Money	30In the Money	Filter Table By Strike Price of$172.50	ORCLOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.30Out of the Money	60Out of the Money	183Out of the Money
ORCLIn the Money	$10.95In the Money	$11.50In the Money	$11.00In the Money	$1.00In the Money	35In the Money	269In the Money	Filter Table By Strike Price of$175.00	ORCLOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.33Out of the Money	164Out of the Money	556Out of the Money
ORCLIn the Money	$7.65In the Money	$9.10In the Money	$9.00In the Money	$2.39In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$177.50	ORCLOut of the Money	$0.36Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$-0.72Out of the Money	194Out of the Money	201Out of the Money
ORCLIn the Money	$6.45In the Money	$6.95In the Money	$6.05In the Money	$1.20In the Money	15In the Money	692In the Money	Filter Table By Strike Price of$180.00	ORCLOut of the Money	$0.65Out of the Money	$0.72Out of the Money	$0.67Out of the Money	$-1.09Out of the Money	225Out of the Money	1,090Out of the Money
ORCLIn the Money	$4.55In the Money	$4.75In the Money	$4.05In the Money	$0.00In the Money	79In the Money	200In the Money	Filter Table By Strike Price of$182.50	ORCLOut of the Money	$1.21Out of the Money	$1.39Out of the Money	$1.39Out of the Money	$-1.69Out of the Money	159Out of the Money	330Out of the Money
ORCLUnderlying issue's last price	$3.00Underlying issue's last price	$3.30Underlying issue's last price	$3.10Underlying issue's last price	$0.49Underlying issue's last price	279Underlying issue's last price	2,431Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	ORCLUnderlying issue's last price	$2.12Underlying issue's last price	$2.29Underlying issue's last price	$2.35Underlying issue's last price	$-1.25Underlying issue's last price	150Underlying issue's last price	465Underlying issue's last price
ORCLNear the Money	$1.85Near the Money	$2.00Near the Money	$1.85Near the Money	$0.21Near the Money	268Near the Money	378Near the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$3.40In the Money	$3.60In the Money	$3.95In the Money	$-1.90In the Money	44In the Money	508In the Money
ORCLOut of the Money	$1.07Out of the Money	$1.08Out of the Money	$1.07Out of the Money	$0.05Out of the Money	1,045Out of the Money	4,190Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$5.05In the Money	$6.10In the Money	$5.79In the Money	$-2.27In the Money	1In the Money	353In the Money
ORCLOut of the Money	$0.54Out of the Money	$0.61Out of the Money	$0.55Out of the Money	$-0.10Out of the Money	409Out of the Money	628Out of the Money	Filter Table By Strike Price of$192.50	ORCLIn the Money	$6.95In the Money	$7.35In the Money	$7.89In the Money	$0.11In the Money	14In the Money	178In the Money
ORCLOut of the Money	$0.27Out of the Money	$0.38Out of the Money	$0.27Out of the Money	$-0.04Out of the Money	361Out of the Money	507Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$8.55In the Money	$10.00In the Money	$10.50In the Money	$0.00In the Money	---In the Money	3In the Money
ORCLOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	114Out of the Money	164Out of the Money	Filter Table By Strike Price of$197.50	ORCLIn the Money	$10.60In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	342Out of the Money	367Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$13.90In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	5Out of the Money	146Out of the Money	Filter Table By Strike Price of$202.50	ORCLIn the Money	$16.60In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	51Out of the Money	149Out of the Money	Filter Table By Strike Price of$205.00	ORCLIn the Money	$18.10In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.01Out of the Money	9Out of the Money	15Out of the Money	Filter Table By Strike Price of$207.50	ORCLIn the Money	$20.75In the Money	$22.05In the Money	$17.80In 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	$0.01Out of the Money	$-0.03Out of the Money	506Out of the Money	89Out of the Money	Filter Table By Strike Price of$210.00	ORCLIn the Money	$23.80In the Money	$24.60In the Money	$41.78In 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	$-0.03Out of the Money	125Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	ORCLIn the Money	$28.30In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$215.00	ORCLIn the Money	$28.60In the Money	$30.55In the Money	$46.80In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$220.00	ORCLIn the Money	$33.70In the Money	$35.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.09Out 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	$38.25In the Money	$41.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	ORCLIn the Money	$43.75In the Money	$45.65In 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	$0.00Out 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	$48.75In the Money	$51.00In 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	$53.15In the Money	$55.55In 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$245.00	ORCLIn the Money	$58.65In the Money	$60.60In 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$250.00	ORCLIn the Money	$63.75In the Money	$65.60In 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$255.00	ORCLIn the Money	$68.75In the Money	$70.55In 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$260.00	ORCLIn the Money	$73.60In the Money	$75.30In 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 22, 2024)

Put Options (expires Friday November 22, 2024)