Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.55+0.30 (+0.34%)
As of 12:05PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120C00030000 | 2021-09-14 9:51AM EDT | 30.00 | 55.95 | 57.35 | 57.55 | 0.00 | - | 3 | 160 | 0.00% |
| ORCL230120C00032500 | 2021-08-25 5:33PM EDT | 32.50 | 57.50 | 54.75 | 55.20 | 0.00 | - | 1 | 0 | 40.14% |
| ORCL230120C00035000 | 2021-08-25 5:33PM EDT | 35.00 | 53.77 | 52.30 | 52.75 | 0.00 | - | 6 | 0 | 39.06% |
| ORCL230120C00037500 | 2021-08-25 5:33PM EDT | 37.50 | 49.50 | 49.90 | 50.15 | 0.00 | - | 1 | 0 | 32.72% |
| ORCL230120C00040000 | 2021-09-15 10:39AM EDT | 40.00 | 47.40 | 47.00 | 47.70 | 0.00 | - | 1 | 66 | 32.32% |
| ORCL230120C00042500 | 2021-08-25 5:33PM EDT | 42.50 | 44.30 | 44.75 | 45.15 | 0.00 | - | 2 | 0 | 28.22% |
| ORCL230120C00045000 | 2021-08-31 2:43PM EDT | 45.00 | 44.35 | 42.55 | 45.00 | 0.00 | - | 1 | 155 | 51.61% |
| ORCL230120C00047500 | 2021-08-25 5:33PM EDT | 47.50 | 40.70 | 40.10 | 40.45 | 0.00 | - | 2 | 0 | 30.64% |
| ORCL230120C00050000 | 2021-09-16 11:26AM EDT | 50.00 | 37.30 | 37.90 | 38.20 | 0.00 | - | 16 | 577 | 31.45% |
| ORCL230120C00052500 | 2021-08-25 5:33PM EDT | 52.50 | 38.23 | 35.60 | 35.85 | 0.00 | - | 1 | 0 | 30.57% |
| ORCL230120C00055000 | 2021-09-08 12:42PM EDT | 55.00 | 35.55 | 33.40 | 33.65 | 0.00 | - | 5 | 234 | 30.65% |
| ORCL230120C00057500 | 2021-09-14 10:13AM EDT | 57.50 | 29.48 | 31.15 | 31.45 | 0.00 | - | 50 | 200 | 30.29% |
| ORCL230120C00060000 | 2021-09-16 12:25PM EDT | 60.00 | 28.95 | 28.90 | 29.30 | 0.00 | - | 3 | 755 | 29.90% |
| ORCL230120C00062500 | 2021-09-16 12:25PM EDT | 62.50 | 26.85 | 26.75 | 27.30 | 0.00 | - | 4 | 601 | 29.95% |
| ORCL230120C00065000 | 2021-09-16 9:30AM EDT | 65.00 | 25.00 | 24.60 | 25.15 | 0.00 | - | 10 | 1,104 | 28.99% |
| ORCL230120C00067500 | 2021-09-16 11:48AM EDT | 67.50 | 22.66 | 22.90 | 23.25 | 0.00 | - | 1 | 807 | 28.86% |
| ORCL230120C00070000 | 2021-09-17 11:12AM EDT | 70.00 | 20.80 | 21.00 | 21.30 | 0.00 | - | 4 | 2,257 | 28.25% |
| ORCL230120C00072500 | 2021-09-14 9:52AM EDT | 72.50 | 18.00 | 19.25 | 19.50 | 0.00 | - | 1 | 1,505 | 27.91% |
| ORCL230120C00075000 | 2021-09-16 9:42AM EDT | 75.00 | 17.60 | 17.45 | 17.80 | 0.00 | - | 2 | 1,518 | 27.64% |
| ORCL230120C00077500 | 2021-09-15 2:08PM EDT | 77.50 | 16.50 | 15.90 | 16.15 | 0.00 | - | 1 | 4,125 | 27.26% |
| ORCL230120C00080000 | 2021-09-16 9:30AM EDT | 80.00 | 14.70 | 14.35 | 14.60 | 0.00 | - | 9 | 2,019 | 26.92% |
| ORCL230120C00082500 | 2021-09-14 2:47PM EDT | 82.50 | 12.50 | 12.85 | 13.15 | 0.00 | - | 22 | 389 | 26.61% |
| ORCL230120C00085000 | 2021-09-17 11:06AM EDT | 85.00 | 11.20 | 11.55 | 11.80 | -0.30 | -2.61% | 7 | 1,350 | 26.33% |
| ORCL230120C00087500 | 2021-09-17 9:30AM EDT | 87.50 | 10.15 | 10.35 | 10.60 | -0.15 | -1.46% | 4 | 334 | 26.20% |
| ORCL230120C00090000 | 2021-09-17 10:16AM EDT | 90.00 | 8.60 | 9.20 | 9.45 | -1.28 | -12.96% | 126 | 1,131 | 25.97% |
| ORCL230120C00092500 | 2021-09-16 1:49PM EDT | 92.50 | 8.15 | 8.15 | 8.40 | 0.00 | - | 25 | 90 | 25.76% |
| ORCL230120C00095000 | 2021-09-17 10:15AM EDT | 95.00 | 6.95 | 7.30 | 7.50 | -0.40 | -5.44% | 3 | 830 | 25.71% |
| ORCL230120C00097500 | 2021-09-15 12:44PM EDT | 97.50 | 7.00 | 6.50 | 6.75 | 0.00 | - | 1 | 319 | 25.85% |
| ORCL230120C00100000 | 2021-09-17 9:42AM EDT | 100.00 | 5.80 | 5.75 | 5.95 | -0.35 | -5.69% | 5 | 678 | 25.66% |
| ORCL230120C00105000 | 2021-09-16 11:46AM EDT | 105.00 | 4.55 | 4.50 | 4.75 | 0.00 | - | 11 | 858 | 25.78% |
| ORCL230120C00110000 | 2021-09-15 1:51PM EDT | 110.00 | 4.01 | 3.55 | 3.75 | 0.00 | - | 3 | 1,968 | 25.81% |
| ORCL230120C00115000 | 2021-09-16 12:21PM EDT | 115.00 | 2.89 | 2.84 | 2.98 | 0.00 | - | 6 | 4,232 | 25.95% |
| ORCL230120C00120000 | 2021-09-17 9:35AM EDT | 120.00 | 2.34 | 2.26 | 2.42 | +0.02 | +0.86% | 1 | 842 | 26.28% |
| ORCL230120C00125000 | 2021-09-16 1:48PM EDT | 125.00 | 1.85 | 1.82 | 2.00 | 0.00 | - | 135 | 702 | 26.71% |
| ORCL230120C00130000 | 2021-09-16 12:25PM EDT | 130.00 | 1.54 | 1.47 | 1.65 | 0.00 | - | 27 | 1,862 | 27.07% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120P00030000 | 2021-09-15 10:45AM EDT | 30.00 | 0.28 | 0.26 | 0.38 | 0.00 | - | 6 | 267 | 50.39% |
| ORCL230120P00032500 | 2021-09-02 9:56AM EDT | 32.50 | 0.32 | 0.31 | 0.54 | 0.00 | - | 10 | 33 | 50.07% |
| ORCL230120P00035000 | 2021-09-10 10:18AM EDT | 35.00 | 0.56 | 0.38 | 0.73 | 0.00 | - | 37 | 39 | 49.63% |
| ORCL230120P00037500 | 2021-08-18 3:49PM EDT | 37.50 | 0.58 | 0.48 | 0.83 | 0.00 | - | 1 | 139 | 47.61% |
| ORCL230120P00040000 | 2021-09-08 9:30AM EDT | 40.00 | 0.67 | 0.59 | 0.83 | 0.00 | - | 1 | 134 | 44.41% |
| ORCL230120P00042500 | 2021-08-25 5:33PM EDT | 42.50 | 0.60 | 0.66 | 1.18 | 0.00 | - | 1 | 0 | 45.02% |
| ORCL230120P00045000 | 2021-09-13 9:44AM EDT | 45.00 | 0.95 | 0.79 | 1.20 | 0.00 | - | 10 | 241 | 42.16% |
| ORCL230120P00047500 | 2021-09-15 9:49AM EDT | 47.50 | 1.20 | 1.10 | 1.23 | 0.00 | - | 1 | 0 | 39.54% |
| ORCL230120P00050000 | 2021-09-02 10:54AM EDT | 50.00 | 1.25 | 1.31 | 1.45 | 0.00 | - | 1 | 438 | 38.46% |
| ORCL230120P00052500 | 2021-09-15 3:31PM EDT | 52.50 | 1.56 | 1.57 | 1.70 | 0.00 | - | 20 | 266 | 37.44% |
| ORCL230120P00055000 | 2021-09-14 9:53AM EDT | 55.00 | 1.81 | 1.79 | 2.01 | 0.00 | - | 1 | 1,711 | 36.60% |
| ORCL230120P00057500 | 2021-09-08 3:55PM EDT | 57.50 | 2.34 | 2.01 | 2.26 | 0.00 | - | 25 | 589 | 35.27% |
| ORCL230120P00060000 | 2021-09-09 11:59AM EDT | 60.00 | 2.60 | 2.33 | 2.63 | 0.00 | - | 10 | 2,653 | 34.41% |
| ORCL230120P00062500 | 2021-09-07 3:40PM EDT | 62.50 | 3.15 | 2.98 | 3.10 | 0.00 | - | 6 | 493 | 33.82% |
| ORCL230120P00065000 | 2021-09-15 9:58AM EDT | 65.00 | 3.45 | 3.45 | 3.60 | 0.00 | - | 5 | 1,413 | 33.14% |
| ORCL230120P00067500 | 2021-09-15 1:21PM EDT | 67.50 | 3.85 | 4.05 | 4.15 | 0.00 | - | 410 | 1,581 | 32.44% |
| ORCL230120P00070000 | 2021-09-16 10:12AM EDT | 70.00 | 4.80 | 4.60 | 4.75 | 0.00 | - | 2 | 1,312 | 31.73% |
| ORCL230120P00072500 | 2021-09-14 11:42AM EDT | 72.50 | 5.65 | 5.25 | 5.45 | 0.00 | - | 4 | 370 | 31.15% |
| ORCL230120P00075000 | 2021-09-16 10:23AM EDT | 75.00 | 6.35 | 6.05 | 6.20 | 0.00 | - | 10 | 1,579 | 30.52% |
| ORCL230120P00077500 | 2021-09-09 2:49PM EDT | 77.50 | 6.94 | 6.90 | 7.10 | 0.00 | - | 7 | 393 | 30.13% |
| ORCL230120P00080000 | 2021-09-16 2:04PM EDT | 80.00 | 8.00 | 7.85 | 8.05 | 0.00 | - | 4 | 494 | 29.67% |
| ORCL230120P00082500 | 2021-09-09 10:53AM EDT | 82.50 | 8.60 | 8.90 | 9.05 | 0.00 | - | 10 | 159 | 29.13% |
| ORCL230120P00085000 | 2021-09-15 11:47AM EDT | 85.00 | 10.25 | 10.05 | 10.25 | 0.00 | - | 12 | 260 | 28.91% |
| ORCL230120P00087500 | 2021-09-17 11:22AM EDT | 87.50 | 11.51 | 11.30 | 11.55 | +0.26 | +2.31% | 4 | 90 | 28.73% |
| ORCL230120P00090000 | 2021-09-16 10:52AM EDT | 90.00 | 13.35 | 12.75 | 12.95 | 0.00 | - | 11 | 315 | 28.60% |
| ORCL230120P00092500 | 2021-09-16 10:10AM EDT | 92.50 | 15.00 | 14.15 | 14.40 | 0.00 | - | 3 | 204 | 28.39% |
| ORCL230120P00095000 | 2021-09-09 9:54AM EDT | 95.00 | 14.95 | 15.70 | 15.95 | 0.00 | - | 26 | 76 | 28.23% |
| ORCL230120P00097500 | 2021-09-09 12:16PM EDT | 97.50 | 16.55 | 17.45 | 17.65 | 0.00 | - | 18 | 24 | 28.27% |
| ORCL230120P00100000 | 2021-09-15 12:30PM EDT | 100.00 | 19.23 | 19.00 | 19.40 | 0.00 | - | 1 | 123 | 28.25% |
| ORCL230120P00105000 | 2021-09-13 9:49AM EDT | 105.00 | 21.58 | 22.95 | 23.25 | 0.00 | - | 1 | 187 | 28.65% |
| ORCL230120P00110000 | 2021-08-25 5:33PM EDT | 110.00 | 25.70 | 26.90 | 27.20 | 0.00 | - | 2 | 0 | 28.75% |
| ORCL230120P00115000 | 2021-09-15 1:45PM EDT | 115.00 | 30.65 | 30.65 | 31.35 | 0.00 | - | 1 | 7 | 28.89% |
| ORCL230120P00120000 | 2021-09-17 10:48AM EDT | 120.00 | 36.20 | 35.40 | 35.80 | +0.80 | +2.26% | 1 | 16 | 29.53% |
| ORCL230120P00125000 | 2021-09-17 10:48AM EDT | 125.00 | 40.65 | 40.00 | 40.40 | +0.25 | +0.62% | 1 | 12 | 30.33% |
| ORCL230120P00130000 | 2021-09-14 11:38AM EDT | 130.00 | 46.30 | 44.65 | 44.90 | 0.00 | - | 2 | 8 | 30.46% |
| ORCL230120P00135000 | 2021-09-17 11:31AM EDT | 135.00 | 49.60 | 49.25 | 49.60 | -1.35 | -2.65% | 1 | 7 | 31.07% |
© 2021 Verizon Media. All rights reserved.
