Stocks Options

LAST PRICE
167.8400
TODAY'S CHANGE (%)
Trending Down-6.7200 (-3.8497%)

Bid / Lots
168.1000/ 1
Ask / Lots
168.7800/ 1
Open / Previous Close
170.5200 / 174.5600
Day Range
Low 167.3975
High 170.8800
52 Week Range
Low 99.2600
High 178.6100
Volume
9,477,476
above 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 33.001

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ORCLIn the Money	$86.50In the Money	$89.95In the Money	$93.84In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	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	2Out of the Money
ORCLIn the Money	$81.35In the Money	$85.00In 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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$76.75In the Money	$80.00In 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	$0.71Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$71.35In the Money	$75.00In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$66.35In the Money	$69.95In 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	$0.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$61.35In the Money	$65.00In 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	$1.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$56.40In the Money	$60.00In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$51.40In the Money	$55.00In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$46.35In the Money	$50.00In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ORCLIn the Money	$41.35In the Money	$45.00In 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	$0.71Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$36.80In the Money	$39.85In 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	$0.24Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$31.35In the Money	$35.00In 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	$0.24Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ORCLIn the Money	$28.40In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$26.95In the Money	$29.85In the Money	$27.74In the Money	$-6.92In the Money	13In the Money	15In the Money	Filter Table By Strike Price of$140.00	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	41Out of the Money
ORCLIn the Money	$26.45In the Money	$28.70In the Money	$35.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	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	136Out of the Money
ORCLIn the Money	$24.55In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ORCLIn the Money	$24.50In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ORCLIn the Money	$22.45In the Money	$24.30In the Money	$24.25In the Money	$-0.27In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$144.00	ORCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ORCLIn the Money	$22.05In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ORCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
ORCLIn the Money	$21.35In the Money	$22.25In the Money	$22.20In the Money	$22.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$146.00	ORCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ORCLIn the Money	$20.10In the Money	$21.30In the Money	$20.75In the Money	$20.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$147.00	ORCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ORCLIn the Money	$19.75In the Money	$20.20In the Money	$20.20In the Money	$20.20In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$148.00	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	11Out of the Money
ORCLIn the Money	$17.80In the Money	$19.30In the Money	$25.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$149.00	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	22Out of the Money
ORCLIn the Money	$17.25In the Money	$18.35In the Money	$18.07In the Money	$-7.38In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$150.00	ORCLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	311Out of the Money
ORCLIn the Money	$14.40In the Money	$15.85In the Money	$22.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$152.50	ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	4Out of the Money	47Out of the Money
ORCLIn the Money	$11.80In the Money	$13.40In the Money	$13.70In the Money	$-4.94In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$155.00	ORCLOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.05Out of the Money	20Out of the Money	567Out of the Money
ORCLIn the Money	$9.40In the Money	$10.95In the Money	$10.85In the Money	$-5.34In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$157.50	ORCLOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.01Out of the Money	4Out of the Money	795Out of the Money
ORCLIn the Money	$7.20In the Money	$8.40In the Money	$8.73In the Money	$-5.27In the Money	7In the Money	48In the Money	Filter Table By Strike Price of$160.00	ORCLOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	107Out of the Money	585Out of the Money
ORCLIn the Money	$3.55In the Money	$5.80In the Money	$5.53In the Money	$-7.25In the Money	10In the Money	64In the Money	Filter Table By Strike Price of$162.50	ORCLOut of the Money	$0.16Out of the Money	$0.38Out of the Money	$0.15Out of the Money	$0.07Out of the Money	253Out of the Money	251Out of the Money
ORCLIn the Money	$3.30In the Money	$4.35In the Money	$3.76In the Money	$-5.89In the Money	46In the Money	268In the Money	Filter Table By Strike Price of$165.00	ORCLNear the Money	$0.33Near the Money	$0.53Near the Money	$0.44Near the Money	$0.34Near the Money	501Near the Money	738Near the Money
ORCLUnderlying issue's last price	$1.65Underlying issue's last price	$2.00Underlying issue's last price	$2.01Underlying issue's last price	$-5.91Underlying issue's last price	388Underlying issue's last price	418Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	ORCLUnderlying issue's last price	$1.10Underlying issue's last price	$1.33Underlying issue's last price	$1.20Underlying issue's last price	$1.00Underlying issue's last price	933Underlying issue's last price	1,403Underlying issue's last price
ORCLNear the Money	$0.56Near the Money	$0.74Near the Money	$0.65Near the Money	$-4.52Near the Money	3,842Near the Money	504Near the Money	Filter Table By Strike Price of$170.00	ORCLIn the Money	$2.47In the Money	$2.93In the Money	$2.44In the Money	$2.01In the Money	380In the Money	1,002In the Money
ORCLOut of the Money	$0.20Out of the Money	$0.33Out of the Money	$0.25Out of the Money	$-2.85Out of the Money	3,460Out of the Money	883Out of the Money	Filter Table By Strike Price of$172.50	ORCLIn the Money	$4.60In the Money	$4.95In the Money	$4.46In the Money	$3.53In the Money	412In the Money	1,539In the Money
ORCLOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-1.87Out of the Money	2,841Out of the Money	4,919Out of the Money	Filter Table By Strike Price of$175.00	ORCLIn the Money	$6.90In the Money	$7.45In the Money	$6.87In the Money	$4.88In the Money	209In the Money	1,230In the Money
ORCLOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.72Out of the Money	391Out of the Money	3,123Out of the Money	Filter Table By Strike Price of$177.50	ORCLIn the Money	$8.50In the Money	$9.85In the Money	$9.17In the Money	$5.72In the Money	51In the Money	334In the Money
ORCLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	151Out of the Money	3,344Out of the Money	Filter Table By Strike Price of$180.00	ORCLIn the Money	$11.00In the Money	$12.35In the Money	$11.66In the Money	$5.91In the Money	24In the Money	114In the Money
ORCLOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	111Out of the Money	864Out of the Money	Filter Table By Strike Price of$182.50	ORCLIn the Money	$14.35In the Money	$15.25In the Money	$8.00In the Money	$0.00In the Money	---In the Money	35In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	20Out of the Money	455Out of the Money	Filter Table By Strike Price of$185.00	ORCLIn the Money	$16.75In the Money	$17.80In the Money	$11.50In the Money	$0.00In the Money	---In the Money	2In the Money
ORCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	23Out of the Money	253Out of the Money	Filter Table By Strike Price of$187.50	ORCLIn the Money	$18.85In the Money	$20.50In the Money	$11.40In 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	$0.01Out of the Money	$-0.03Out of the Money	7Out of the Money	721Out of the Money	Filter Table By Strike Price of$190.00	ORCLIn the Money	$20.90In the Money	$22.90In the Money	$17.95In 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	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	33Out of the Money	Filter Table By Strike Price of$192.50	ORCLIn the Money	$24.35In the Money	$25.45In the Money	$19.00In the Money	$0.00In the Money	---In the Money	1In the Money
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	104Out of the Money	Filter Table By Strike Price of$195.00	ORCLIn the Money	$25.75In the Money	$27.60In the Money	$20.25In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$197.50	ORCLIn the Money	$28.70In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$200.00	ORCLIn the Money	$30.45In the Money	$33.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$205.00	ORCLIn the Money	$35.25In the Money	$38.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$210.00	ORCLIn the Money	$40.15In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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$215.00	ORCLIn the Money	$45.45In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.63Out 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	$50.35In the Money	$53.50In 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$225.00	ORCLIn the Money	$55.40In the Money	$58.75In 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$230.00	ORCLIn the Money	$60.10In the Money	$63.75In 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	$65.15In the Money	$68.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$240.00	ORCLIn the Money	$70.05In the Money	$73.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ORCLOut of the Money	---Out of the Money	$0.22Out 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	$75.05In the Money	$78.70In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)