Stocks Options

LAST PRICE
170.8600
TODAY'S CHANGE (%)
Trending Up4.0000 (2.3972%)

Bid / Lots
170.6500/ 1
Ask / Lots
170.8000/ 1
Open / Previous Close
168.7100 / 166.8600
Day Range
Low 168.1650
High 170.9000
52 Week Range
Low 99.2600
High 173.9900
Volume
6,389,504
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 33.310

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$93.75In the Money	$97.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$89.70In the Money	$92.85In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$83.75In the Money	$87.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$79.35In the Money	$82.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$73.75In the Money	$77.85In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$68.85In the Money	$72.85In the Money	$69.20In the Money	$6.55In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$100.00	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	$64.70In the Money	$67.45In the Money	$64.21In the Money	$12.01In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$105.00	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	$58.85In the Money	$62.75In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$54.50In the Money	$57.50In 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	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
ORCLIn the Money	$49.35In the Money	$52.85In the Money	$49.27In the Money	$1.28In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$120.00	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	60Out of the Money
ORCLIn the Money	$46.70In the Money	$49.90In 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	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ORCLIn the Money	$44.80In the Money	$48.50In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ORCLIn the Money	$44.75In the Money	$47.40In the Money	$44.99In the Money	$4.42In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$125.00	ORCLOut of the Money	---Out of the Money	$0.23Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ORCLIn the Money	$43.75In the Money	$46.85In the Money	$16.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$126.00	ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$1.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$42.55In the Money	$45.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ORCLIn the Money	$41.80In the Money	$44.40In the Money	$41.37In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$128.00	ORCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$39.80In the Money	$43.90In the Money	$15.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ORCLOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$39.80In the Money	$41.85In the Money	$39.40In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$130.00	ORCLOut of the Money	---Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	1Out of the Money	73Out of the Money
ORCLIn the Money	$39.40In the Money	$41.60In the Money	$38.40In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$131.00	ORCLOut of the Money	---Out of the Money	$0.29Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$38.40In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	ORCLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ORCLIn the Money	$36.65In the Money	$39.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	ORCLOut of the Money	---Out of the Money	$0.32Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ORCLIn the Money	$36.40In the Money	$38.15In the Money	$30.15In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ORCLIn the Money	$35.45In the Money	$37.30In the Money	$31.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	ORCLOut of the Money	---Out of the Money	$0.34Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ORCLIn the Money	$34.40In the Money	$36.05In the Money	$31.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$136.00	ORCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$33.40In the Money	$35.10In the Money	$32.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$137.00	ORCLOut of the Money	---Out of the Money	$0.33Out of the Money	$0.16Out of the Money	$0.06Out of the Money	1Out of the Money	2Out of the Money
ORCLIn the Money	$32.40In the Money	$34.70In the Money	$31.28In the Money	$1.61In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$138.00	ORCLOut of the Money	---Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ORCLIn the Money	$31.35In the Money	$32.20In the Money	$28.99In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ORCLIn the Money	$30.35In the Money	$32.05In the Money	$21.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$140.00	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	230Out of the Money
ORCLIn the Money	$29.40In the Money	$31.20In the Money	$27.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$141.00	ORCLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ORCLIn the Money	$27.15In the Money	$30.70In the Money	$26.75In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$142.00	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	14Out of the Money
ORCLIn the Money	$27.40In the Money	$29.10In the Money	$14.94In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$143.00	ORCLOut of the Money	---Out of the Money	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ORCLIn the Money	$24.95In the Money	$28.55In the Money	$25.30In the Money	$2.82In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$144.00	ORCLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ORCLIn the Money	$25.55In the Money	$27.20In the Money	$25.35In the Money	$1.70In the Money	11In the Money	27In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	125Out of the Money	215Out of the Money
ORCLIn the Money	$24.60In the Money	$26.60In the Money	$20.48In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.95Out of the Money	1Out of the Money	5Out of the Money
ORCLIn the Money	$23.65In the Money	$25.70In the Money	$22.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ORCLIn the Money	$22.60In the Money	$24.65In the Money	$19.09In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$148.00	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ORCLIn the Money	$20.70In the Money	$23.75In the Money	$21.17In the Money	$7.42In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$149.00	ORCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ORCLIn the Money	$20.40In the Money	$22.65In the Money	$19.70In the Money	$2.08In the Money	21In the Money	87In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	4Out of the Money	238Out of the Money
ORCLIn the Money	$17.15In the Money	$20.00In the Money	$17.56In the Money	$2.35In the Money	45In the Money	81In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	4Out of the Money	67Out of the Money
ORCLIn the Money	$14.80In the Money	$17.05In the Money	$15.78In the Money	$3.68In the Money	15In the Money	87In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	94Out of the Money	2,305Out of the Money
ORCLIn the Money	$12.90In the Money	$14.65In the Money	$12.42In the Money	$2.58In the Money	22In the Money	164In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.24Out of the Money	1,958Out of the Money	630Out of the Money
ORCLIn the Money	$9.90In the Money	$12.15In the Money	$10.80In the Money	$3.80In the Money	199In the Money	115In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.42Out of the Money	231Out of the Money	539Out of the Money
ORCLIn the Money	$7.45In the Money	$9.20In the Money	$8.61In the Money	$3.34In the Money	23In the Money	161In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$-0.64Out of the Money	576Out of the Money	323Out of the Money
ORCLIn the Money	$5.10In the Money	$6.75In the Money	$6.21In the Money	$2.81In the Money	119In the Money	343In the Money	Filter Table By Strike Price of$165.00	ORCLOut of the Money	$0.41Out of the Money	$0.51Out of the Money	$0.47Out of the Money	$-1.08Out of the Money	1,887Out of the Money	788Out of the Money
ORCLIn the Money	$3.85In the Money	$4.20In the Money	$4.05In the Money	$2.07In the Money	562In the Money	1,709In the Money	Filter Table By Strike Price of$167.50	ORCLOut of the Money	$0.86Out of the Money	$1.15Out of the Money	$0.93Out of the Money	$-1.72Out of the Money	1,687Out of the Money	1,482Out of the Money
ORCLUnderlying issue's last price	$2.16Underlying issue's last price	$2.44Underlying issue's last price	$2.39Underlying issue's last price	$1.40Underlying issue's last price	6,221Underlying issue's last price	2,022Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	ORCLUnderlying issue's last price	$1.70Underlying issue's last price	$1.80Underlying issue's last price	$1.78Underlying issue's last price	$-2.41Underlying issue's last price	547Underlying issue's last price	257Underlying issue's last price
ORCLNear the Money	$1.15Near the Money	$1.25Near the Money	$1.25Near the Money	$0.77Near the Money	1,912Near the Money	1,590Near the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$3.00In the Money	$3.20In the Money	$3.20In the Money	$-2.16In the Money	49In the Money	102In the Money
ORCLOut of the Money	$0.48Out of the Money	$0.57Out of the Money	$0.53Out of the Money	$0.30Out of the Money	1,061Out of the Money	856Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$4.50In the Money	$6.10In the Money	$5.00In the Money	$-2.20In the Money	90In the Money	131In the Money
ORCLOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.10Out of the Money	404Out of the Money	398Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$6.45In the Money	$8.35In the Money	$9.50In the Money	$0.00In the Money	---In the Money	4In the Money
ORCLOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.04Out of the Money	578Out of the Money	772Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$9.25In the Money	$10.70In the Money	$9.70In the Money	$-3.05In the Money	5In the Money	39In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	15Out of the Money	93Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$11.30In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1Out of the Money	113Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$13.60In the Money	$15.70In the Money	$17.35In the Money	$0.00In the Money	---In the Money	8In the Money
ORCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	517Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$16.60In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$17.80In the Money	$19.80In the Money	$28.00In the Money	$0.00In the Money	---In the Money	3In the Money
ORCLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.03Out of the Money	38Out of the Money	138Out of the Money	Filter Table By Strike Price of$192.50	ORCLIn the Money	$21.00In the Money	$23.25In the Money	$22.60In the Money	$1.52In the Money	1In the Money	3In the Money
ORCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	610Out of the Money	6Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$22.80In the Money	$25.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$28.95In the Money	$29.95In the Money	$31.35In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	---Out of the Money	$0.21Out 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$205.00	ORCLIn the Money	$32.80In the Money	$36.30In 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$210.00	ORCLIn the Money	$38.15In the Money	$39.90In 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$215.00	ORCLIn the Money	$43.85In the Money	$46.00In 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$220.00	ORCLIn the Money	$49.15In the Money	$49.90In 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$225.00	ORCLIn the Money	$52.65In the Money	$54.90In 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$230.00	ORCLIn the Money	$58.60In the Money	$60.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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$235.00	ORCLIn the Money	$63.95In the Money	$65.05In 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	$68.35In the Money	$70.75In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)