Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116C00055000 | 2024-09-10 3:15PM EDT | 55.00 | 102.27 | 107.40 | 110.60 | 0.00 | - | 1 | 22 | 62.63% |
| ORCL260116C00060000 | 2024-09-04 11:39AM EDT | 60.00 | 82.03 | 102.05 | 105.30 | 0.00 | - | 2 | 25 | 55.68% |
| ORCL260116C00065000 | 2024-09-10 3:20PM EDT | 65.00 | 93.03 | 97.45 | 100.75 | 0.00 | - | 1 | 101 | 54.47% |
| ORCL260116C00070000 | 2024-09-10 1:36PM EDT | 70.00 | 88.67 | 93.30 | 96.90 | 0.00 | - | 2 | 106 | 55.93% |
| ORCL260116C00075000 | 2024-09-06 2:29PM EDT | 75.00 | 69.10 | 88.20 | 91.45 | 0.00 | - | 1 | 64 | 50.67% |
| ORCL260116C00080000 | 2024-09-10 9:38AM EDT | 80.00 | 79.80 | 84.15 | 88.00 | 0.00 | - | 15 | 65 | 52.31% |
| ORCL260116C00085000 | 2024-09-09 2:32PM EDT | 85.00 | 61.17 | 79.00 | 82.45 | 0.00 | - | 10 | 85 | 53.42% |
| ORCL260116C00090000 | 2024-09-13 3:29PM EDT | 90.00 | 75.90 | 74.00 | 79.00 | +4.25 | +5.93% | 32 | 237 | 54.35% |
| ORCL260116C00092500 | 2024-09-04 12:51PM EDT | 92.50 | 54.70 | 72.60 | 75.25 | 0.00 | - | 6 | 26 | 48.79% |
| ORCL260116C00095000 | 2024-09-10 3:11PM EDT | 95.00 | 65.90 | 71.70 | 73.55 | 0.00 | - | 1 | 68 | 49.30% |
| ORCL260116C00097500 | 2024-09-11 11:14AM EDT | 97.50 | 65.15 | 69.20 | 70.60 | 0.00 | - | 5 | 42 | 46.27% |
| ORCL260116C00100000 | 2024-09-13 3:56PM EDT | 100.00 | 67.30 | 66.70 | 68.15 | -0.15 | -0.22% | 2 | 333 | 44.68% |
| ORCL260116C00105000 | 2024-09-10 11:56AM EDT | 105.00 | 60.85 | 63.20 | 63.85 | 0.00 | - | 2 | 94 | 43.13% |
| ORCL260116C00110000 | 2024-09-11 11:23AM EDT | 110.00 | 53.55 | 57.25 | 61.10 | 0.00 | - | 1 | 324 | 44.99% |
| ORCL260116C00115000 | 2024-09-13 9:35AM EDT | 115.00 | 64.22 | 53.25 | 56.25 | +9.22 | +16.76% | 2 | 210 | 41.89% |
| ORCL260116C00120000 | 2024-09-13 1:04PM EDT | 120.00 | 53.46 | 50.45 | 52.10 | +7.67 | +16.75% | 1 | 263 | 40.26% |
| ORCL260116C00125000 | 2024-09-13 9:30AM EDT | 125.00 | 57.32 | 47.55 | 48.15 | +10.32 | +21.96% | 1 | 437 | 38.91% |
| ORCL260116C00130000 | 2024-09-13 2:47PM EDT | 130.00 | 44.00 | 42.00 | 44.50 | +0.45 | +1.03% | 20 | 531 | 37.96% |
| ORCL260116C00135000 | 2024-09-13 1:22PM EDT | 135.00 | 42.01 | 38.60 | 41.00 | +2.26 | +5.69% | 2 | 169 | 37.10% |
| ORCL260116C00140000 | 2024-09-13 10:43AM EDT | 140.00 | 39.00 | 36.30 | 37.70 | +1.45 | +3.86% | 12 | 513 | 36.37% |
| ORCL260116C00145000 | 2024-09-12 3:26PM EDT | 145.00 | 33.83 | 34.05 | 34.55 | 0.00 | - | 1 | 507 | 35.68% |
| ORCL260116C00150000 | 2024-09-13 1:37PM EDT | 150.00 | 32.25 | 30.10 | 31.60 | +1.10 | +3.53% | 53 | 1,273 | 35.09% |
| ORCL260116C00155000 | 2024-09-13 1:22PM EDT | 155.00 | 29.72 | 28.20 | 29.50 | +1.76 | +6.29% | 5 | 223 | 35.50% |
| ORCL260116C00160000 | 2024-09-13 1:17PM EDT | 160.00 | 27.01 | 25.75 | 26.50 | +1.28 | +4.97% | 56 | 416 | 34.44% |
| ORCL260116C00165000 | 2024-09-13 2:11PM EDT | 165.00 | 24.30 | 23.35 | 23.80 | +1.27 | +5.51% | 18 | 169 | 33.62% |
| ORCL260116C00170000 | 2024-09-13 3:29PM EDT | 170.00 | 21.00 | 21.05 | 21.95 | +1.00 | +5.00% | 197 | 437 | 33.75% |
| ORCL260116C00175000 | 2024-09-13 12:09PM EDT | 175.00 | 20.63 | 19.00 | 19.50 | +2.33 | +12.73% | 15 | 330 | 32.89% |
| ORCL260116C00180000 | 2024-09-13 2:48PM EDT | 180.00 | 17.20 | 17.10 | 17.75 | +0.20 | +1.18% | 12 | 468 | 32.78% |
| ORCL260116C00185000 | 2024-09-13 2:55PM EDT | 185.00 | 15.25 | 15.40 | 16.25 | +0.55 | +3.74% | 11 | 411 | 32.83% |
| ORCL260116C00190000 | 2024-09-13 3:20PM EDT | 190.00 | 14.20 | 13.80 | 14.50 | +1.67 | +13.33% | 6 | 246 | 32.37% |
| ORCL260116C00195000 | 2024-09-11 1:54PM EDT | 195.00 | 10.45 | 12.15 | 12.80 | 0.00 | - | 14 | 194 | 31.81% |
| ORCL260116C00200000 | 2024-09-13 1:25PM EDT | 200.00 | 11.20 | 11.20 | 11.50 | +0.37 | +3.42% | 116 | 233 | 31.63% |
| ORCL260116C00210000 | 2024-09-11 11:36AM EDT | 210.00 | 6.85 | 8.90 | 9.30 | 0.00 | - | 100 | 153 | 31.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116P00055000 | 2024-09-12 10:27AM EDT | 55.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 1 | 89 | 51.42% |
| ORCL260116P00060000 | 2024-09-11 10:50AM EDT | 60.00 | 0.49 | 0.20 | 1.26 | 0.00 | - | 39 | 110 | 52.64% |
| ORCL260116P00065000 | 2024-09-11 10:13AM EDT | 65.00 | 0.55 | 0.25 | 1.93 | 0.00 | - | 1 | 68 | 53.61% |
| ORCL260116P00070000 | 2024-09-13 10:32AM EDT | 70.00 | 0.64 | 0.31 | 2.07 | -0.06 | -8.57% | 1 | 102 | 50.60% |
| ORCL260116P00075000 | 2024-09-11 10:13AM EDT | 75.00 | 0.90 | 0.39 | 2.23 | 0.00 | - | 1 | 274 | 47.84% |
| ORCL260116P00080000 | 2024-09-10 3:55PM EDT | 80.00 | 1.21 | 0.71 | 1.79 | 0.00 | - | 14 | 350 | 42.07% |
| ORCL260116P00085000 | 2024-09-13 1:07PM EDT | 85.00 | 1.36 | 1.00 | 2.60 | -0.97 | -41.63% | 10 | 387 | 42.86% |
| ORCL260116P00090000 | 2024-09-10 10:11AM EDT | 90.00 | 2.20 | 1.18 | 2.05 | 0.00 | - | 2 | 757 | 37.29% |
| ORCL260116P00092500 | 2024-09-04 12:51PM EDT | 92.50 | 3.10 | 1.67 | 1.92 | 0.00 | - | 1 | 401 | 35.26% |
| ORCL260116P00095000 | 2024-08-27 11:30AM EDT | 95.00 | 3.35 | 1.95 | 2.12 | 0.00 | - | 27 | 445 | 34.75% |
| ORCL260116P00097500 | 2024-08-29 10:52AM EDT | 97.50 | 3.55 | 1.72 | 2.34 | 0.00 | - | 5 | 161 | 34.27% |
| ORCL260116P00100000 | 2024-09-13 9:30AM EDT | 100.00 | 2.07 | 2.41 | 2.56 | -0.68 | -24.73% | 1 | 1,106 | 33.72% |
| ORCL260116P00105000 | 2024-09-13 9:55AM EDT | 105.00 | 2.75 | 2.87 | 3.25 | -0.65 | -19.12% | 1 | 267 | 33.31% |
| ORCL260116P00110000 | 2024-09-13 11:11AM EDT | 110.00 | 3.55 | 2.59 | 3.75 | -0.05 | -1.39% | 3 | 753 | 32.03% |
| ORCL260116P00115000 | 2024-09-11 10:33AM EDT | 115.00 | 4.85 | 2.64 | 4.50 | 0.00 | - | 7 | 436 | 31.24% |
| ORCL260116P00120000 | 2024-09-13 1:58PM EDT | 120.00 | 5.20 | 5.20 | 5.35 | -0.30 | -5.45% | 7 | 350 | 30.46% |
| ORCL260116P00125000 | 2024-09-13 2:41PM EDT | 125.00 | 6.35 | 5.45 | 6.40 | -0.04 | -0.63% | 9 | 1,362 | 29.87% |
| ORCL260116P00130000 | 2024-09-13 9:51AM EDT | 130.00 | 7.27 | 7.35 | 7.60 | -0.25 | -3.32% | 10 | 75 | 29.29% |
| ORCL260116P00135000 | 2024-09-10 12:29PM EDT | 135.00 | 9.84 | 8.70 | 8.90 | 0.00 | - | 5 | 20 | 28.64% |
| ORCL260116P00140000 | 2024-09-13 10:30AM EDT | 140.00 | 9.80 | 8.70 | 10.40 | -1.35 | -12.11% | 101 | 39 | 28.07% |
| ORCL260116P00145000 | 2024-09-13 2:11PM EDT | 145.00 | 11.93 | 11.85 | 12.90 | -0.03 | -0.25% | 7 | 42 | 28.77% |
| ORCL260116P00150000 | 2024-09-13 2:50PM EDT | 150.00 | 14.00 | 13.70 | 14.65 | +0.26 | +1.89% | 15 | 656 | 28.01% |
| ORCL260116P00155000 | 2024-09-13 2:50PM EDT | 155.00 | 16.09 | 15.60 | 18.00 | -1.43 | -8.16% | 2 | 65 | 29.27% |
| ORCL260116P00160000 | 2024-09-13 2:11PM EDT | 160.00 | 17.96 | 17.95 | 18.50 | -1.58 | -8.09% | 2 | 15 | 26.32% |
| ORCL260116P00165000 | 2024-09-12 12:10PM EDT | 165.00 | 19.60 | 20.30 | 21.00 | -1.50 | -7.11% | 1 | 37 | 25.89% |
| ORCL260116P00170000 | 2024-09-11 10:51AM EDT | 170.00 | 25.80 | 22.75 | 23.40 | 0.00 | - | 1 | 11 | 25.07% |
| ORCL260116P00175000 | 2024-09-13 12:39PM EDT | 175.00 | 25.20 | 25.75 | 26.20 | -0.85 | -3.26% | 33 | 22 | 24.53% |
| ORCL260116P00180000 | 2024-06-12 12:41PM EDT | 180.00 | 42.45 | 37.40 | 40.80 | 0.00 | - | - | 2 | 39.61% |
| ORCL260116P00185000 | 2024-06-27 1:32PM EDT | 185.00 | 44.73 | 46.05 | 49.45 | 0.00 | - | - | 1 | 46.57% |
| ORCL260116P00210000 | 2024-09-10 3:12PM EDT | 210.00 | 55.01 | 50.30 | 51.60 | 0.00 | - | 1 | 1 | 21.77% |
© 2024 Yahoo. All rights reserved.