Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.11-0.14 (-0.16%)
As of 11:13AM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220916C00027500 | 2021-08-25 5:33PM EDT | 27.50 | 39.35 | 59.25 | 59.50 | 0.00 | - | - | 1 | 0.00% |
| ORCL220916C00030000 | 2021-08-25 5:33PM EDT | 30.00 | 57.79 | 56.80 | 57.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL220916C00035000 | 2021-08-25 5:33PM EDT | 35.00 | 51.90 | 51.75 | 52.00 | 0.00 | - | 50 | 0 | 0.00% |
| ORCL220916C00037500 | 2021-08-25 5:33PM EDT | 37.50 | 38.10 | 49.30 | 49.65 | 0.00 | - | 25 | 2 | 33.59% |
| ORCL220916C00040000 | 2021-08-25 5:33PM EDT | 40.00 | 47.80 | 46.75 | 47.05 | 0.00 | - | 50 | 0 | 0.00% |
| ORCL220916C00042500 | 2021-08-25 5:33PM EDT | 42.50 | 28.10 | 44.35 | 44.55 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL220916C00045000 | 2021-08-25 5:33PM EDT | 45.00 | 29.05 | 41.95 | 42.20 | 0.00 | - | 10 | 0 | 29.79% |
| ORCL220916C00047500 | 2021-08-25 5:33PM EDT | 47.50 | 24.80 | 39.50 | 39.75 | 0.00 | - | 5 | 0 | 29.44% |
| ORCL220916C00050000 | 2021-08-25 5:33PM EDT | 50.00 | 27.73 | 37.20 | 37.50 | 0.00 | - | 3 | 0 | 32.57% |
| ORCL220916C00052500 | 2021-08-25 5:33PM EDT | 52.50 | 34.00 | 34.80 | 35.05 | 0.00 | - | 3 | 0 | 30.84% |
| ORCL220916C00055000 | 2021-09-02 2:57PM EDT | 55.00 | 35.55 | 32.45 | 32.75 | 0.00 | - | 1 | 233 | 30.86% |
| ORCL220916C00057500 | 2021-08-25 5:33PM EDT | 57.50 | 31.25 | 30.20 | 30.45 | 0.00 | - | 2 | 0 | 30.34% |
| ORCL220916C00060000 | 2021-09-08 12:42PM EDT | 60.00 | 30.73 | 27.95 | 28.25 | 0.00 | - | 4 | 832 | 30.23% |
| ORCL220916C00062500 | 2021-09-16 12:19PM EDT | 62.50 | 26.08 | 25.70 | 26.00 | 0.00 | - | 2 | 1,450 | 29.33% |
| ORCL220916C00065000 | 2021-09-16 12:19PM EDT | 65.00 | 23.95 | 23.65 | 23.90 | 0.00 | - | 2 | 235 | 29.07% |
| ORCL220916C00067500 | 2021-09-14 2:13PM EDT | 67.50 | 20.80 | 21.45 | 21.80 | 0.00 | - | 1 | 206 | 28.42% |
| ORCL220916C00070000 | 2021-09-17 10:13AM EDT | 70.00 | 19.35 | 19.55 | 19.80 | +1.50 | +8.40% | 2 | 381 | 27.92% |
| ORCL220916C00072500 | 2021-09-10 3:23PM EDT | 72.50 | 17.45 | 17.65 | 17.90 | -3.20 | -15.50% | 1 | 687 | 27.52% |
| ORCL220916C00075000 | 2021-09-14 10:51AM EDT | 75.00 | 14.80 | 15.85 | 16.10 | 0.00 | - | 1 | 537 | 27.16% |
| ORCL220916C00077500 | 2021-09-13 10:32AM EDT | 77.50 | 16.05 | 14.20 | 14.40 | 0.00 | - | 6 | 525 | 26.81% |
| ORCL220916C00080000 | 2021-09-16 3:04PM EDT | 80.00 | 13.10 | 12.45 | 12.80 | 0.00 | - | 5 | 2,590 | 26.45% |
| ORCL220916C00082500 | 2021-09-09 12:56PM EDT | 82.50 | 14.30 | 11.15 | 11.30 | 0.00 | - | 1 | 436 | 26.09% |
| ORCL220916C00085000 | 2021-09-15 2:49PM EDT | 85.00 | 10.45 | 9.75 | 9.95 | 0.00 | - | 12 | 709 | 25.86% |
| ORCL220916C00087500 | 2021-09-15 2:54PM EDT | 87.50 | 9.15 | 8.50 | 8.70 | 0.00 | - | 5 | 591 | 25.59% |
| ORCL220916C00090000 | 2021-09-15 1:53PM EDT | 90.00 | 8.42 | 7.45 | 7.60 | 0.00 | - | 9 | 606 | 25.45% |
| ORCL220916C00092500 | 2021-09-16 9:56AM EDT | 92.50 | 6.55 | 6.45 | 6.70 | 0.00 | - | 1 | 368 | 25.59% |
| ORCL220916C00095000 | 2021-09-16 1:19PM EDT | 95.00 | 5.95 | 5.60 | 5.75 | 0.00 | - | 1 | 526 | 25.29% |
| ORCL220916C00097500 | 2021-09-14 9:49AM EDT | 97.50 | 4.47 | 4.85 | 5.00 | 0.00 | - | 1 | 493 | 25.30% |
| ORCL220916C00100000 | 2021-09-17 10:46AM EDT | 100.00 | 4.21 | 4.20 | 4.35 | -0.44 | -9.46% | 2 | 198 | 25.35% |
| ORCL220916C00105000 | 2021-09-15 2:54PM EDT | 105.00 | 3.52 | 3.10 | 3.25 | 0.00 | - | 7 | 100 | 25.39% |
| ORCL220916C00110000 | 2021-09-09 3:46PM EDT | 110.00 | 3.70 | 2.35 | 2.45 | 0.00 | - | 1 | 2,163 | 25.59% |
| ORCL220916C00115000 | 2021-08-25 5:33PM EDT | 115.00 | 2.88 | 1.75 | 1.89 | 0.00 | - | 4 | 0 | 25.99% |
| ORCL220916C00120000 | 2021-08-30 1:14PM EDT | 120.00 | 2.11 | 1.32 | 1.47 | 0.00 | - | 10 | 40 | 26.42% |
| ORCL220916C00125000 | 2021-09-03 12:56PM EDT | 125.00 | 1.73 | 0.98 | 1.16 | 0.00 | - | 5 | 334 | 26.90% |
| ORCL220916C00130000 | 2021-09-14 1:37PM EDT | 130.00 | 0.90 | 0.80 | 0.89 | 0.00 | - | 2 | 42 | 27.14% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220916P00027500 | 2021-09-15 9:55AM EDT | 27.50 | 0.17 | 0.12 | 0.34 | 0.00 | - | 2 | 0 | 57.62% |
| ORCL220916P00030000 | 2021-09-14 3:57PM EDT | 30.00 | 0.23 | 0.17 | 0.38 | 0.00 | - | 14 | 227 | 55.08% |
| ORCL220916P00032500 | 2021-08-25 5:33PM EDT | 32.50 | 0.42 | 0.20 | 0.46 | 0.00 | - | 5 | 0 | 52.83% |
| ORCL220916P00035000 | 2021-09-10 10:18AM EDT | 35.00 | 0.39 | 0.24 | 0.50 | 0.00 | - | 37 | 37 | 50.20% |
| ORCL220916P00037500 | 2021-08-25 2:32PM EDT | 37.50 | 0.26 | 0.30 | 0.56 | 0.00 | - | 20 | 58 | 50.59% |
| ORCL220916P00040000 | 2021-09-14 11:10AM EDT | 40.00 | 0.40 | 0.37 | 0.81 | 0.00 | - | 2 | 0 | 50.98% |
| ORCL220916P00042500 | 2021-09-07 1:48PM EDT | 42.50 | 0.64 | 0.47 | 0.73 | 0.00 | - | 26 | 43 | 46.44% |
| ORCL220916P00045000 | 2021-08-25 2:40PM EDT | 45.00 | 0.49 | 0.58 | 0.99 | 0.00 | - | 20 | 559 | 46.39% |
| ORCL220916P00047500 | 2021-08-25 5:33PM EDT | 47.50 | 2.66 | 0.62 | 1.03 | 0.00 | - | 5 | 0 | 43.58% |
| ORCL220916P00050000 | 2021-08-25 5:33PM EDT | 50.00 | 1.00 | 0.87 | 1.00 | 0.00 | - | 10 | 0 | 40.21% |
| ORCL220916P00052500 | 2021-09-13 11:47AM EDT | 52.50 | 1.10 | 1.04 | 1.18 | 0.00 | - | 30 | 313 | 38.92% |
| ORCL220916P00055000 | 2021-09-08 1:09PM EDT | 55.00 | 1.46 | 1.25 | 1.39 | 0.00 | - | 3 | 383 | 37.72% |
| ORCL220916P00057500 | 2021-08-30 3:43PM EDT | 57.50 | 1.39 | 1.48 | 1.64 | 0.00 | - | 3 | 485 | 36.61% |
| ORCL220916P00060000 | 2021-09-09 11:47AM EDT | 60.00 | 1.83 | 1.78 | 1.87 | 0.00 | - | 10 | 3,549 | 35.19% |
| ORCL220916P00062500 | 2021-08-25 5:33PM EDT | 62.50 | 2.73 | 2.11 | 2.20 | 0.00 | - | 10 | 0 | 34.19% |
| ORCL220916P00065000 | 2021-09-17 10:54AM EDT | 65.00 | 2.50 | 2.50 | 2.58 | -1.28 | -33.86% | 3 | 0 | 33.25% |
| ORCL220916P00067500 | 2021-08-17 9:56AM EDT | 67.50 | 2.46 | 2.89 | 3.05 | 0.00 | - | 3 | 0 | 32.50% |
| ORCL220916P00070000 | 2021-09-10 10:11AM EDT | 70.00 | 3.35 | 3.45 | 3.55 | 0.00 | - | 25 | 1,925 | 31.62% |
| ORCL220916P00072500 | 2021-08-25 5:33PM EDT | 72.50 | 3.80 | 4.00 | 4.15 | 0.00 | - | 1 | 0 | 30.89% |
| ORCL220916P00075000 | 2021-09-16 3:42PM EDT | 75.00 | 4.65 | 4.70 | 4.85 | 0.00 | - | 2 | 776 | 30.27% |
| ORCL220916P00077500 | 2021-09-15 11:28AM EDT | 77.50 | 5.55 | 5.50 | 5.65 | 0.00 | - | 10 | 542 | 29.72% |
| ORCL220916P00080000 | 2021-09-14 11:33AM EDT | 80.00 | 7.00 | 6.40 | 6.55 | 0.00 | - | 3 | 1,563 | 29.21% |
| ORCL220916P00082500 | 2021-08-27 3:38PM EDT | 82.50 | 6.90 | 7.40 | 7.55 | 0.00 | - | 1 | 175 | 28.73% |
| ORCL220916P00085000 | 2021-09-14 11:14AM EDT | 85.00 | 9.37 | 8.55 | 8.70 | 0.00 | - | 13 | 48 | 28.42% |
| ORCL220916P00087500 | 2021-08-25 5:33PM EDT | 87.50 | 10.22 | 9.80 | 10.05 | 0.00 | - | 4 | 0 | 28.40% |
| ORCL220916P00090000 | 2021-09-17 9:45AM EDT | 90.00 | 11.25 | 11.20 | 11.40 | +0.96 | +9.33% | 3 | 183 | 28.10% |
| ORCL220916P00092500 | 2021-08-25 5:33PM EDT | 92.50 | 12.40 | 12.70 | 12.90 | 0.00 | - | 20 | 0 | 27.95% |
| ORCL220916P00095000 | 2021-09-07 2:05PM EDT | 95.00 | 13.88 | 14.35 | 14.55 | 0.00 | - | 28 | 33 | 27.99% |
| ORCL220916P00097500 | 2021-08-25 5:33PM EDT | 97.50 | 15.40 | 16.00 | 16.25 | 0.00 | - | 2 | 0 | 27.91% |
| ORCL220916P00100000 | 2021-08-18 3:31PM EDT | 100.00 | 16.67 | 17.90 | 18.15 | 0.00 | - | - | 3 | 28.21% |
| ORCL220916P00105000 | 2021-08-25 5:33PM EDT | 105.00 | 23.50 | 21.85 | 22.10 | 0.00 | - | - | 0 | 28.64% |
| ORCL220916P00110000 | 2021-08-25 5:33PM EDT | 110.00 | 26.15 | 25.95 | 26.20 | 0.00 | - | 2 | 0 | 28.84% |
| ORCL220916P00115000 | 2021-08-25 5:33PM EDT | 115.00 | 30.50 | 30.40 | 30.65 | 0.00 | - | 1 | 0 | 29.66% |
| ORCL220916P00120000 | 2021-08-25 5:33PM EDT | 120.00 | 35.50 | 34.90 | 35.25 | 0.00 | - | - | 0 | 30.63% |
| ORCL220916P00125000 | 2021-08-25 5:33PM EDT | 125.00 | 39.50 | 39.60 | 39.95 | 0.00 | - | 1 | 0 | 31.65% |
| ORCL220916P00130000 | 2021-08-25 5:33PM EDT | 130.00 | 44.20 | 44.35 | 44.65 | 0.00 | - | 2 | 0 | 32.35% |
© 2021 Verizon Media. All rights reserved.
