Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.90+0.60 (+0.73%)
At close: 4:03PM EDT
83.25 +0.35 (0.42%)
Pre-market: 04:37AM EDT
Pre-market: 04:37AM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120C00030000 | 2021-05-28 3:47PM EDT | 30.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL230120C00032500 | 2021-04-06 3:13PM EDT | 32.50 | 39.25 | 45.00 | 50.00 | 0.00 | - | 25 | 8 | 0.00% |
| ORCL230120C00035000 | 2021-06-02 2:28PM EDT | 35.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230120C00037500 | 2021-04-06 10:00AM EDT | 37.50 | 41.11 | 39.45 | 43.50 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL230120C00040000 | 2021-06-10 11:18AM EDT | 40.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230120C00042500 | 2021-04-28 11:05AM EDT | 42.50 | 33.01 | 34.00 | 39.00 | 0.00 | - | 2 | 9 | 0.00% |
| ORCL230120C00045000 | 2021-04-22 9:52AM EDT | 45.00 | 32.15 | 32.00 | 36.95 | 0.00 | - | 2 | 156 | 0.00% |
| ORCL230120C00047500 | 2021-05-28 2:50PM EDT | 47.50 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230120C00050000 | 2021-06-11 3:55PM EDT | 50.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL230120C00052500 | 2021-05-07 11:56AM EDT | 52.50 | 28.75 | 28.50 | 33.50 | 0.00 | - | 1 | 180 | 39.11% |
| ORCL230120C00055000 | 2021-06-10 9:56AM EDT | 55.00 | 29.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230120C00057500 | 2021-06-07 12:59PM EDT | 57.50 | 27.89 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ORCL230120C00060000 | 2021-06-11 10:15AM EDT | 60.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL230120C00062500 | 2021-06-08 9:32AM EDT | 62.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230120C00065000 | 2021-06-10 3:57PM EDT | 65.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL230120C00067500 | 2021-06-10 1:50PM EDT | 67.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230120C00070000 | 2021-06-11 11:14AM EDT | 70.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ORCL230120C00072500 | 2021-06-09 2:16PM EDT | 72.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230120C00075000 | 2021-06-10 9:54AM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230120C00077500 | 2021-06-11 12:38PM EDT | 77.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ORCL230120C00080000 | 2021-06-11 3:58PM EDT | 80.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL230120C00082500 | 2021-06-11 2:52PM EDT | 82.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL230120C00085000 | 2021-06-11 12:19PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ORCL230120C00087500 | 2021-06-10 3:21PM EDT | 87.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ORCL230120C00090000 | 2021-06-09 1:47PM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ORCL230120C00095000 | 2021-06-11 9:37AM EDT | 95.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ORCL230120C00100000 | 2021-06-10 11:53AM EDT | 100.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ORCL230120C00105000 | 2021-06-10 2:47PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORCL230120C00110000 | 2021-06-10 3:56PM EDT | 110.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 6.25% |
| ORCL230120C00115000 | 2021-06-08 12:01PM EDT | 115.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL230120C00120000 | 2021-06-08 1:29PM EDT | 120.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| ORCL230120C00125000 | 2021-06-08 10:06AM EDT | 125.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230120P00030000 | 2021-06-03 10:05AM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL230120P00032500 | 2021-05-20 12:17PM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL230120P00035000 | 2021-04-21 11:54AM EDT | 35.00 | 0.77 | 0.45 | 0.69 | 0.00 | - | 1 | 57 | 42.99% |
| ORCL230120P00037500 | 2021-05-20 10:46AM EDT | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL230120P00040000 | 2021-06-02 12:54PM EDT | 40.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL230120P00042500 | 2021-05-24 9:30AM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL230120P00045000 | 2021-06-11 2:52PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL230120P00047500 | 2021-05-21 9:31AM EDT | 47.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL230120P00050000 | 2021-06-04 11:21AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL230120P00052500 | 2021-06-10 3:19PM EDT | 52.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| ORCL230120P00055000 | 2021-06-10 3:36PM EDT | 55.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ORCL230120P00057500 | 2021-05-21 1:49PM EDT | 57.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 6.25% |
| ORCL230120P00060000 | 2021-06-08 9:30AM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL230120P00062500 | 2021-05-07 1:59PM EDT | 62.50 | 4.05 | 3.10 | 3.60 | 0.00 | - | 14 | 0 | 30.03% |
| ORCL230120P00065000 | 2021-06-11 12:29PM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL230120P00067500 | 2021-06-11 2:15PM EDT | 67.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 3.13% |
| ORCL230120P00070000 | 2021-06-04 11:06AM EDT | 70.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL230120P00072500 | 2021-06-04 11:06AM EDT | 72.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL230120P00075000 | 2021-06-10 11:19AM EDT | 75.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ORCL230120P00077500 | 2021-06-10 9:37AM EDT | 77.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 1.56% |
| ORCL230120P00080000 | 2021-06-10 3:49PM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ORCL230120P00082500 | 2021-06-11 2:52PM EDT | 82.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ORCL230120P00085000 | 2021-04-09 11:20AM EDT | 85.00 | 16.65 | 12.25 | 13.85 | 0.00 | - | 19 | 23 | 30.30% |
| ORCL230120P00090000 | 2021-06-09 10:31AM EDT | 90.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL230120P00092500 | 2021-06-09 10:31AM EDT | 92.50 | 16.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL230120P00095000 | 2021-05-04 10:15AM EDT | 95.00 | 23.75 | 18.85 | 22.15 | 0.00 | - | 18 | 18 | 34.48% |
| ORCL230120P00100000 | 2021-05-04 10:15AM EDT | 100.00 | 27.75 | 22.30 | 26.20 | 0.00 | - | 18 | 18 | 35.55% |
| ORCL230120P00105000 | 2021-03-31 12:06PM EDT | 105.00 | 37.30 | 29.50 | 34.45 | 0.00 | - | 2 | 103 | 46.44% |
| ORCL230120P00110000 | 2021-04-19 11:15AM EDT | 110.00 | 33.89 | 33.65 | 35.10 | 0.00 | - | - | 10 | 38.56% |
| ORCL230120P00115000 | 2021-04-23 10:45AM EDT | 115.00 | 42.80 | 36.35 | 40.15 | 0.00 | - | 5 | 5 | 41.17% |
© 2021 Verizon Media. All rights reserved.
