Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.90+0.60 (+0.73%)
At close: 4:03PM EDT
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220916C00027500 | 2021-03-02 2:24PM EDT | 27.50 | 39.35 | 42.00 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL220916C00030000 | 2021-04-06 3:23PM EDT | 30.00 | 44.48 | 47.50 | 52.45 | 0.00 | - | 6 | 1 | 0.00% |
| ORCL220916C00037500 | 2021-04-06 3:13PM EDT | 37.50 | 38.10 | 40.05 | 45.00 | 0.00 | - | 25 | 2 | 0.00% |
| ORCL220916C00040000 | 2021-06-10 10:39AM EDT | 40.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220916C00042500 | 2021-03-31 3:13PM EDT | 42.50 | 28.10 | 31.05 | 36.00 | 0.00 | - | 17 | 27 | 0.00% |
| ORCL220916C00045000 | 2021-04-07 10:01AM EDT | 45.00 | 29.05 | 33.05 | 38.00 | 0.00 | - | 10 | 12 | 25.20% |
| ORCL220916C00047500 | 2021-03-29 1:21PM EDT | 47.50 | 24.80 | 26.25 | 30.05 | 0.00 | - | 5 | 12 | 0.00% |
| ORCL220916C00050000 | 2021-06-07 12:01PM EDT | 50.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220916C00052500 | 2021-05-11 12:30PM EDT | 52.50 | 26.05 | 28.70 | 32.55 | 0.00 | - | 4 | 135 | 38.78% |
| ORCL220916C00055000 | 2021-05-11 3:34PM EDT | 55.00 | 24.00 | 26.60 | 30.00 | 0.00 | - | 10 | 233 | 35.51% |
| ORCL220916C00057500 | 2021-06-04 10:43AM EDT | 57.50 | 27.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220916C00060000 | 2021-06-04 9:48AM EDT | 60.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220916C00062500 | 2021-06-07 11:55AM EDT | 62.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220916C00065000 | 2021-06-08 9:30AM EDT | 65.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220916C00067500 | 2021-06-04 9:41AM EDT | 67.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220916C00070000 | 2021-06-10 2:46PM EDT | 70.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL220916C00072500 | 2021-06-10 12:55PM EDT | 72.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL220916C00075000 | 2021-06-10 11:45AM EDT | 75.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| ORCL220916C00077500 | 2021-06-10 1:21PM EDT | 77.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220916C00080000 | 2021-06-11 3:45PM EDT | 80.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ORCL220916C00082500 | 2021-06-11 11:23AM EDT | 82.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| ORCL220916C00085000 | 2021-06-10 10:50AM EDT | 85.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.78% |
| ORCL220916C00087500 | 2021-06-10 12:24PM EDT | 87.50 | 6.95 | 7.15 | 7.65 | 0.00 | - | 2 | 17 | 25.71% |
| ORCL220916C00090000 | 2021-06-09 9:30AM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL220916C00095000 | 2021-06-10 9:33AM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| ORCL220916C00100000 | 2021-06-11 1:01PM EDT | 100.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL220916C00105000 | 2021-04-19 1:56PM EDT | 105.00 | 3.35 | 1.80 | 2.48 | 0.00 | - | 1 | 21 | 23.50% |
| ORCL220916C00110000 | 2021-06-11 2:06PM EDT | 110.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORCL220916C00115000 | 2021-06-07 12:43PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL220916C00120000 | 2021-06-07 2:25PM EDT | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL220916C00125000 | 2021-06-09 11:46AM EDT | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220916P00027500 | 2021-05-17 1:18PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL220916P00030000 | 2021-04-28 10:13AM EDT | 30.00 | 0.37 | 0.04 | 0.53 | 0.00 | - | 48 | 219 | 53.32% |
| ORCL220916P00032500 | 2021-04-14 9:55AM EDT | 32.50 | 0.42 | 0.25 | 2.56 | 0.00 | - | 5 | 20 | 61.72% |
| ORCL220916P00035000 | 2021-04-28 3:26PM EDT | 35.00 | 0.50 | 0.14 | 0.61 | 0.00 | - | 1 | 47 | 47.27% |
| ORCL220916P00037500 | 2021-03-17 3:57PM EDT | 37.50 | 0.85 | 0.44 | 1.10 | 0.00 | - | 10 | 32 | 50.20% |
| ORCL220916P00040000 | 2021-04-20 11:29AM EDT | 40.00 | 0.90 | 0.18 | 0.75 | 0.00 | - | 1 | 66 | 42.63% |
| ORCL220916P00042500 | 2021-03-31 10:59AM EDT | 42.50 | 1.03 | 0.39 | 1.13 | 0.00 | - | 26 | 33 | 43.65% |
| ORCL220916P00045000 | 2021-04-08 10:54AM EDT | 45.00 | 0.90 | 0.75 | 0.92 | 0.00 | - | 2 | 556 | 38.46% |
| ORCL220916P00047500 | 2021-03-11 3:06PM EDT | 47.50 | 2.66 | 0.79 | 1.13 | 0.00 | - | 5 | 103 | 37.53% |
| ORCL220916P00050000 | 2021-06-04 11:30AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ORCL220916P00052500 | 2021-04-23 10:18AM EDT | 52.50 | 2.36 | 0.65 | 2.13 | 0.00 | - | 1 | 283 | 38.71% |
| ORCL220916P00055000 | 2021-05-20 2:20PM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ORCL220916P00057500 | 2021-03-24 3:07PM EDT | 57.50 | 4.30 | 3.10 | 3.45 | 0.00 | - | 269 | 484 | 39.42% |
| ORCL220916P00060000 | 2021-05-06 10:53AM EDT | 60.00 | 3.25 | 1.91 | 2.51 | 0.00 | - | 1 | 3,530 | 31.96% |
| ORCL220916P00062500 | 2021-06-02 10:58AM EDT | 62.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL220916P00065000 | 2021-06-11 2:39PM EDT | 65.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ORCL220916P00067500 | 2021-05-11 9:40AM EDT | 67.50 | 4.90 | 3.80 | 5.15 | 0.00 | - | 63 | 0 | 33.60% |
| ORCL220916P00070000 | 2021-05-28 2:56PM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL220916P00072500 | 2021-06-01 2:20PM EDT | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL220916P00075000 | 2021-05-25 9:43AM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORCL220916P00077500 | 2021-06-09 2:55PM EDT | 77.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL220916P00080000 | 2021-06-10 2:58PM EDT | 80.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ORCL220916P00082500 | 2021-06-04 1:23PM EDT | 82.50 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ORCL220916P00085000 | 2021-02-17 4:37PM EDT | 85.00 | 25.90 | 20.50 | 25.00 | 0.00 | - | 7 | 10 | 58.74% |
| ORCL220916P00087500 | 2021-06-01 11:28AM EDT | 87.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220916P00090000 | 2021-02-24 1:02PM EDT | 90.00 | 28.00 | 21.10 | 24.35 | 0.00 | - | - | 1 | 54.09% |
| ORCL220916P00095000 | 2021-03-15 12:11AM EDT | 95.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220916P00105000 | 2021-03-15 12:11AM EDT | 105.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220916P00110000 | 2021-04-28 3:12PM EDT | 110.00 | 37.10 | 32.70 | 34.45 | 0.00 | - | - | 1 | 41.64% |
| ORCL220916P00115000 | 2021-05-04 11:12AM EDT | 115.00 | 38.90 | 34.30 | 37.05 | 0.00 | - | 5 | 10 | 37.15% |
© 2021 Verizon Media. All rights reserved.
