Stocks Options

LAST PRICE
165.9900
TODAY'S CHANGE (%)
Trending Up1.4600 (0.8874%)

Bid / Lots
165.9600/ 1
Ask / Lots
166.0200/ 2
Open / Previous Close
167.2500 / 164.5300
Day Range
Low 164.5100
High 167.7000
52 Week Range
Low 99.2600
High 173.9900
Volume
1,682,587
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 33.564

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$109.15In the Money	$113.00In the Money	$84.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	17Out of the Money
ORCLIn the Money	$104.15In the Money	$108.00In the Money	$70.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	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	956Out of the Money
ORCLIn the Money	$99.15In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	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	205Out of the Money
ORCLIn the Money	$94.15In the Money	$97.90In the Money	$69.93In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$70.00	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	174Out of the Money
ORCLIn the Money	$89.15In the Money	$92.90In the Money	$67.05In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$75.00	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	1,107Out of the Money
ORCLIn the Money	$84.15In the Money	$87.25In the Money	$58.73In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$80.00	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	370Out of the Money
ORCLIn the Money	$79.15In the Money	$82.30In the Money	$80.22In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$85.00	ORCLOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,180Out of the Money
ORCLIn the Money	$74.15In the Money	$77.90In the Money	$71.27In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$90.00	ORCLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,249Out of the Money
ORCLIn the Money	$71.65In the Money	$75.50In the Money	$35.58In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$92.50	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money
ORCLIn the Money	$69.15In the Money	$72.30In the Money	$44.50In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$95.00	ORCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,046Out of the Money
ORCLIn the Money	$66.65In the Money	$69.30In the Money	$63.00In the Money	$0.00In the Money	---In the Money	416In the Money	Filter Table By Strike Price of$97.50	ORCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money
ORCLIn the Money	$64.15In the Money	$66.80In the Money	$64.83In the Money	$0.00In the Money	---In the Money	597In the Money	Filter Table By Strike Price of$100.00	ORCLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,669Out of the Money
ORCLIn the Money	$59.15In the Money	$61.80In the Money	$60.28In the Money	$0.00In the Money	---In the Money	1,087In the Money	Filter Table By Strike Price of$105.00	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	5,897Out of the Money
ORCLIn the Money	$54.15In the Money	$56.80In the Money	$55.12In the Money	$0.00In the Money	---In the Money	1,533In the Money	Filter Table By Strike Price of$110.00	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	3,095Out of the Money
ORCLIn the Money	$49.15In the Money	$51.80In the Money	$49.22In the Money	$0.00In the Money	---In the Money	2,460In the Money	Filter Table By Strike Price of$115.00	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	3,783Out of the Money
ORCLIn the Money	$44.20In the Money	$47.30In the Money	$45.23In the Money	$0.00In the Money	---In the Money	2,086In 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	19,154Out of the Money
ORCLIn the Money	$43.20In the Money	$46.30In the Money	$48.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$121.00	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	2,494Out of the Money
ORCLIn the Money	$42.20In the Money	$45.50In the Money	$46.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$122.00	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	308Out of the Money
ORCLIn the Money	$41.20In the Money	$44.30In the Money	$46.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$123.00	ORCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
ORCLIn the Money	$40.20In the Money	$43.95In the Money	$45.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$124.00	ORCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,100Out of the Money
ORCLIn the Money	$39.15In the Money	$41.75In the Money	$40.81In the Money	$0.81In the Money	5In the Money	3,077In the Money	Filter Table By Strike Price of$125.00	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	4,200Out of the Money
ORCLIn the Money	$38.20In the Money	$41.30In the Money	$43.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$126.00	ORCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
ORCLIn the Money	$37.20In the Money	$40.30In the Money	$42.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$127.00	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	436Out of the Money
ORCLIn the Money	$36.20In the Money	$39.30In the Money	$41.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$128.00	ORCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
ORCLIn the Money	$35.20In the Money	$38.95In the Money	$40.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
ORCLIn the Money	$34.15In the Money	$36.75In the Money	$35.98In the Money	$1.28In the Money	3In the Money	2,271In 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	5,990Out of the Money
ORCLIn the Money	$33.20In the Money	$36.30In the Money	$37.95In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$131.00	ORCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,374Out of the Money
ORCLIn the Money	$32.20In the Money	$35.95In the Money	$37.00In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,022Out of the Money
ORCLIn the Money	$31.20In the Money	$34.30In the Money	$36.00In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$133.00	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	1,155Out of the Money
ORCLIn the Money	$30.20In the Money	$33.30In the Money	$35.00In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$134.00	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	871Out of the Money
ORCLIn the Money	$30.55In the Money	$31.95In the Money	$32.23In the Money	$1.63In the Money	1In the Money	6,186In 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	4,746Out of the Money
ORCLIn the Money	$29.10In the Money	$30.70In the Money	$32.95In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	981Out of the Money
ORCLIn the Money	$27.20In the Money	$31.05In the Money	$31.95In the Money	$0.00In the Money	---In the Money	638In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
ORCLIn the Money	$26.20In the Money	$29.95In the Money	$27.63In the Money	$-2.32In the Money	1In the Money	583In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	919Out of the Money
ORCLIn the Money	$25.20In the Money	$28.30In the Money	$29.95In the Money	$0.00In the Money	---In the Money	400In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	845Out of the Money
ORCLIn the Money	$25.60In the Money	$27.15In the Money	$25.89In the Money	$1.39In the Money	9In the Money	11,871In the Money	Filter Table By Strike Price of$140.00	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	12,272Out of the Money
ORCLIn the Money	$24.75In the Money	$25.90In the Money	$23.92In the Money	$0.00In the Money	---In the Money	1,251In the Money	Filter Table By Strike Price of$141.00	ORCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,194Out of the Money
ORCLIn the Money	$23.50In the Money	$25.00In the Money	$25.67In the Money	$0.00In the Money	---In the Money	665In the Money	Filter Table By Strike Price of$142.00	ORCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	812Out of the Money
ORCLIn the Money	$22.60In the Money	$23.85In the Money	$23.11In the Money	$0.00In the Money	---In the Money	921In the Money	Filter Table By Strike Price of$143.00	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	281Out of the Money
ORCLIn the Money	$21.50In the Money	$22.30In the Money	$21.32In the Money	$-0.60In the Money	1In the Money	563In the Money	Filter Table By Strike Price of$144.00	ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	5Out of the Money	276Out of the Money
ORCLIn the Money	$20.85In the Money	$21.95In the Money	$20.60In the Money	$0.65In the Money	55In the Money	7,305In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	381Out of the Money	4,292Out of the Money
ORCLIn the Money	$19.65In the Money	$21.00In the Money	$19.55In the Money	$-2.60In the Money	1In the Money	1,331In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	380Out of the Money	446Out of the Money
ORCLIn the Money	$18.75In the Money	$19.65In the Money	$18.55In the Money	$-2.95In the Money	1In the Money	232In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	235Out of the Money	333Out of the Money
ORCLIn the Money	$17.45In the Money	$19.00In the Money	$20.79In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	236Out of the Money	307Out of the Money
ORCLIn the Money	$16.90In the Money	$18.05In the Money	$16.35In the Money	$0.13In the Money	4In the Money	161In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
ORCLIn the Money	$15.45In the Money	$16.35In the Money	$16.00In the Money	$1.42In the Money	28In the Money	8,628In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	142Out of the Money	9,560Out of the Money
ORCLIn the Money	$13.30In the Money	$13.85In the Money	$12.90In the Money	$0.73In the Money	6In the Money	341In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	35Out of the Money	1,286Out of the Money
ORCLIn the Money	$10.95In the Money	$11.40In the Money	$10.81In the Money	$1.06In the Money	49In the Money	4,267In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	216Out of the Money	4,042Out of the Money
ORCLIn the Money	$8.20In the Money	$9.50In the Money	$8.20In the Money	$0.63In the Money	35In the Money	1,893In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	80Out of the Money	4,110Out of the Money
ORCLIn the Money	$5.25In the Money	$6.25In the Money	$6.10In the Money	$1.25In the Money	154In the Money	5,908In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.25Out of the Money	527Out of the Money	7,155Out of the Money
ORCLIn the Money	$3.35In the Money	$3.95In the Money	$2.51In the Money	$-0.31In the Money	99In the Money	2,354In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.19Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.52Out of the Money	573Out of the Money	3,956Out of the Money
ORCLUnderlying issue's last price	$1.67Underlying issue's last price	$1.87Underlying issue's last price	$1.89Underlying issue's last price	$0.60Underlying issue's last price	741Underlying issue's last price	4,053Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	ORCLUnderlying issue's last price	$0.75Underlying issue's last price	$0.76Underlying issue's last price	$0.75Underlying issue's last price	$-0.96Underlying issue's last price	823Underlying issue's last price	3,277Underlying issue's last price
ORCLNear the Money	$0.55Near the Money	$0.61Near the Money	$0.58Near the Money	$0.06Near the Money	2,164Near the Money	5,452Near the Money	Filter Table By Strike Price of$167.50	ORCLIn the Money	$1.74In the Money	$2.18In the Money	$1.84In the Money	$-1.51In the Money	213In the Money	1,766In the Money
ORCLOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.03Out of the Money	2,708Out of the Money	10,299Out of the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$3.85In the Money	$4.30In the Money	$4.30In the Money	$-1.59In the Money	46In the Money	3,142In the Money
ORCLOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	1,942Out of the Money	5,704Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$6.35In the Money	$6.95In the Money	$6.90In the Money	$-0.99In the Money	3In the Money	1,144In the Money
ORCLOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	617Out of the Money	14,651Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$7.90In the Money	$9.25In the Money	$8.55In the Money	$-1.20In the Money	3In the Money	827In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	135Out of the Money	3,367Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$11.30In the Money	$12.00In the Money	$12.31In the Money	$0.00In the Money	---In the Money	65In the Money
ORCLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	204Out of the Money	6,909Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$12.75In the Money	$14.90In the Money	$15.15In the Money	$0.00In the Money	---In the Money	44In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	24Out of the Money	2,406Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$18.10In the Money	$19.45In the Money	$20.35In the Money	$5.55In the Money	1In the Money	4In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	2,513Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$23.80In the Money	$24.35In the Money	$24.60In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	862Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$27.75In the Money	$30.90In the Money	$24.80In the Money	$0.00In the Money	---In the Money	1In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	104Out of the Money	3,464Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$32.10In the Money	$35.90In the Money	$32.80In the Money	$0.00In the Money	---In the Money	1In the Money
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	1,871Out of the Money	Filter Table By Strike Price of$210.00	ORCLIn the Money	$42.75In the Money	$45.90In 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 20, 2024)

Put Options (expires Friday September 20, 2024)