Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.41+0.13 (+0.14%)
As of 3:43PM EDT. Market open.
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211015C00050000 | 2021-09-20 12:00AM EDT | 50.00 | 37.20 | 45.30 | 45.45 | 0.00 | - | - | 0 | 496.88% |
| ORCL211015C00055000 | 2021-09-20 12:00AM EDT | 55.00 | 30.67 | 40.35 | 40.50 | 0.00 | - | - | 0 | 381.25% |
| ORCL211015C00060000 | 2021-10-07 3:09PM EDT | 60.00 | 32.25 | 35.35 | 35.50 | 0.00 | - | 45 | 0 | 325.00% |
| ORCL211015C00065000 | 2021-09-27 10:46AM EDT | 65.00 | 24.90 | 30.30 | 30.45 | 0.00 | - | 2 | 0 | 309.38% |
| ORCL211015C00070000 | 2021-10-14 3:16PM EDT | 70.00 | 25.30 | 25.35 | 25.50 | 0.00 | - | 38 | 21 | 225.00% |
| ORCL211015C00075000 | 2021-10-12 9:58AM EDT | 75.00 | 20.70 | 20.35 | 20.50 | 0.00 | - | 26 | 26 | 178.13% |
| ORCL211015C00077500 | 2021-10-14 9:37AM EDT | 77.50 | 19.18 | 17.85 | 18.00 | 0.00 | - | 2 | 7 | 156.25% |
| ORCL211015C00080000 | 2021-10-14 12:52PM EDT | 80.00 | 15.53 | 15.35 | 15.50 | 0.00 | - | 20 | 23 | 134.38% |
| ORCL211015C00081000 | 2021-10-12 9:39AM EDT | 81.00 | 14.50 | 14.35 | 14.50 | 0.00 | - | 3 | 3 | 125.00% |
| ORCL211015C00082000 | 2021-10-12 9:39AM EDT | 82.00 | 13.50 | 13.30 | 13.50 | 0.00 | - | 1 | 1 | 155.47% |
| ORCL211015C00082500 | 2021-10-13 9:46AM EDT | 82.50 | 13.85 | 12.85 | 13.00 | 0.00 | - | 1 | 3 | 112.50% |
| ORCL211015C00083000 | 2021-10-12 9:39AM EDT | 83.00 | 12.50 | 12.35 | 12.50 | 0.00 | - | 1 | 1 | 109.38% |
| ORCL211015C00084000 | 2021-10-15 12:59PM EDT | 84.00 | 11.50 | 11.30 | 11.50 | +3.35 | +41.10% | 2 | 2 | 134.38% |
| ORCL211015C00085000 | 2021-10-15 3:02PM EDT | 85.00 | 10.41 | 10.35 | 10.50 | -0.19 | -1.79% | 1 | 45 | 92.19% |
| ORCL211015C00086000 | 2021-10-11 10:07AM EDT | 86.00 | 9.80 | 9.35 | 9.50 | 0.00 | - | 1 | 1 | 84.38% |
| ORCL211015C00087000 | 2021-10-15 3:16PM EDT | 87.00 | 8.45 | 8.35 | 8.50 | -0.05 | -0.59% | 5 | 28 | 76.56% |
| ORCL211015C00087500 | 2021-10-15 2:35PM EDT | 87.50 | 7.87 | 7.85 | 8.00 | -0.13 | -1.63% | 156 | 506 | 71.88% |
| ORCL211015C00088000 | 2021-10-08 1:25PM EDT | 88.00 | 6.86 | 7.35 | 7.50 | 0.00 | - | 15 | 17 | 67.19% |
| ORCL211015C00089000 | 2021-10-15 3:04PM EDT | 89.00 | 6.35 | 6.35 | 6.50 | -0.25 | -3.79% | 37 | 483 | 59.38% |
| ORCL211015C00090000 | 2021-10-15 3:18PM EDT | 90.00 | 5.40 | 5.35 | 5.50 | +0.08 | +1.50% | 548 | 7,037 | 50.78% |
| ORCL211015C00091000 | 2021-10-15 1:00PM EDT | 91.00 | 4.50 | 4.30 | 4.45 | +0.20 | +4.65% | 67 | 802 | 50.78% |
| ORCL211015C00092000 | 2021-10-15 3:13PM EDT | 92.00 | 3.40 | 3.35 | 3.50 | -0.25 | -6.85% | 48 | 1,945 | 49.41% |
| ORCL211015C00092500 | 2021-10-15 3:08PM EDT | 92.50 | 2.91 | 2.89 | 2.98 | -0.15 | -4.90% | 110 | 2,656 | 41.02% |
| ORCL211015C00093000 | 2021-10-15 3:18PM EDT | 93.00 | 2.42 | 2.40 | 2.48 | -0.03 | -1.22% | 95 | 792 | 35.55% |
| ORCL211015C00094000 | 2021-10-15 3:07PM EDT | 94.00 | 1.39 | 1.40 | 1.48 | -0.18 | -11.46% | 108 | 677 | 23.83% |
| ORCL211015C00095000 | 2021-10-15 3:25PM EDT | 95.00 | 0.45 | 0.42 | 0.49 | -0.17 | -27.42% | 1,142 | 3,697 | 11.33% |
| ORCL211015C00096000 | 2021-10-15 3:26PM EDT | 96.00 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 1,944 | 3,274 | 10.94% |
| ORCL211015C00097000 | 2021-10-15 3:15PM EDT | 97.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 2,501 | 3,717 | 19.14% |
| ORCL211015C00097500 | 2021-10-15 1:59PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 67 | 1,787 | 21.09% |
| ORCL211015C00100000 | 2021-10-15 3:03PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 6,271 | 40.63% |
| ORCL211015C00105000 | 2021-10-14 3:21PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 895 | 68.75% |
| ORCL211015C00110000 | 2021-10-13 11:13AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 307 | 98.44% |
| ORCL211015C00115000 | 2021-10-11 2:54PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 404 | 125.00% |
| ORCL211015C00120000 | 2021-10-15 9:47AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 64 | 150.00% |
| ORCL211015C00125000 | 2021-10-11 10:10AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 87 | 196.88% |
| ORCL211015C00130000 | 2021-10-05 12:55PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 127 | 196.88% |
| ORCL211015C00135000 | 2021-09-13 3:17PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 87 | 243.75% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211015P00045000 | 2021-10-05 12:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 56 | 475.00% |
| ORCL211015P00050000 | 2021-10-01 12:29PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 450.00% |
| ORCL211015P00055000 | 2021-09-20 10:52AM EDT | 55.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 22 | 84 | 375.00% |
| ORCL211015P00060000 | 2021-10-06 12:29PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 279 | 331.25% |
| ORCL211015P00065000 | 2021-09-30 11:57AM EDT | 65.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 63 | 320 | 306.25% |
| ORCL211015P00070000 | 2021-10-11 3:59PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 408 | 206.25% |
| ORCL211015P00075000 | 2021-10-14 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,208 | 162.50% |
| ORCL211015P00077500 | 2021-10-15 9:46AM EDT | 77.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 704 | 143.75% |
| ORCL211015P00080000 | 2021-10-14 3:49PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,118 | 121.88% |
| ORCL211015P00081000 | 2021-10-11 9:35AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 112.50% |
| ORCL211015P00082000 | 2021-10-13 12:16PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 300 | 115.63% |
| ORCL211015P00082500 | 2021-10-15 1:12PM EDT | 82.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,107 | 110.94% |
| ORCL211015P00083000 | 2021-10-11 11:38AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 199 | 112.50% |
| ORCL211015P00084000 | 2021-10-12 10:39AM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 229 | 98.44% |
| ORCL211015P00085000 | 2021-10-15 11:40AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 3,085 | 84.38% |
| ORCL211015P00086000 | 2021-10-12 12:15PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 820 | 75.00% |
| ORCL211015P00087000 | 2021-10-15 10:33AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,374 | 78.13% |
| ORCL211015P00087500 | 2021-10-15 11:40AM EDT | 87.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 2,530 | 73.44% |
| ORCL211015P00088000 | 2021-10-15 9:34AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,830 | 59.38% |
| ORCL211015P00089000 | 2021-10-15 10:36AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,706 | 53.13% |
| ORCL211015P00090000 | 2021-10-15 10:37AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 3,745 | 50.00% |
| ORCL211015P00091000 | 2021-10-15 3:04PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 899 | 41.41% |
| ORCL211015P00092000 | 2021-10-15 11:38AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 1,037 | 32.81% |
| ORCL211015P00092500 | 2021-10-15 2:35PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,628 | 28.91% |
| ORCL211015P00093000 | 2021-10-15 2:35PM EDT | 93.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 27 | 1,529 | 24.22% |
| ORCL211015P00094000 | 2021-10-15 3:08PM EDT | 94.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 472 | 753 | 15.63% |
| ORCL211015P00095000 | 2021-10-15 3:25PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.29 | -90.62% | 1,146 | 1,212 | 7.91% |
| ORCL211015P00096000 | 2021-10-15 3:18PM EDT | 96.00 | 0.61 | 0.56 | 0.62 | -0.31 | -33.70% | 254 | 723 | 10.35% |
| ORCL211015P00097000 | 2021-10-15 1:32PM EDT | 97.00 | 1.57 | 1.52 | 1.60 | -0.21 | -11.80% | 22 | 226 | 17.58% |
| ORCL211015P00097500 | 2021-10-15 12:03PM EDT | 97.50 | 2.18 | 2.04 | 2.13 | +0.22 | +11.22% | 18 | 513 | 27.74% |
| ORCL211015P00100000 | 2021-10-14 3:38PM EDT | 100.00 | 4.85 | 4.50 | 4.65 | 0.00 | - | 11 | 2,969 | 55.47% |
| ORCL211015P00105000 | 2021-10-13 3:07PM EDT | 105.00 | 8.75 | 9.50 | 9.70 | 0.00 | - | 1 | 39 | 78.13% |
| ORCL211015P00110000 | 2021-10-05 10:15AM EDT | 110.00 | 19.40 | 14.50 | 14.65 | 0.00 | - | 1 | 24 | 135.94% |
| ORCL211015P00115000 | 2021-10-12 9:31AM EDT | 115.00 | 19.00 | 19.50 | 19.65 | 0.00 | - | 3 | 0 | 171.09% |
| ORCL211015P00125000 | 2021-09-21 2:50PM EDT | 125.00 | 37.80 | 29.50 | 29.70 | 0.00 | - | - | 0 | 193.75% |
| ORCL211015P00130000 | 2021-10-12 2:55PM EDT | 130.00 | 34.30 | 34.50 | 34.65 | 0.00 | - | - | - | 261.72% |
| ORCL211015P00135000 | 2021-10-04 11:58AM EDT | 135.00 | 45.50 | 39.45 | 39.70 | 0.00 | - | - | 0 | 312.50% |
© 2021 Verizon Media. All rights reserved.
