ORCL - Oracle Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119C000325002023-05-26 1:25PM EDT32.5072.1174.6075.200.00-2475.98%
ORCL240119C000350002023-04-26 1:49PM EDT35.0059.8069.2569.900.00-1190.00%
ORCL240119C000375002022-09-27 11:49AM EDT37.5027.3338.6039.200.00-130.00%
ORCL240119C000400002023-04-26 2:11PM EDT40.0055.0064.5065.100.00-3460.00%
ORCL240119C000425002023-01-17 10:30AM EDT42.5047.000.000.000.00-170.00%
ORCL240119C000450002022-12-12 3:26PM EDT45.0037.5044.8046.000.00-3370.00%
ORCL240119C000475002023-04-11 11:29AM EDT47.5047.6750.7051.300.00-120.00%
ORCL240119C000500002023-06-01 3:55PM EDT50.0057.0857.7558.400.00-24463.09%
ORCL240119C000550002023-05-31 2:25PM EDT55.0052.1053.0053.600.00-105659.01%
ORCL240119C000575002023-02-14 11:41AM EDT57.5033.7028.2528.650.00-3150.00%
ORCL240119C000600002023-05-26 2:37PM EDT60.0046.0548.2548.850.00-185355.05%
ORCL240119C000625002023-01-23 12:49PM EDT62.5029.9327.1527.600.00-370.00%
ORCL240119C000650002023-05-05 9:53AM EDT65.0033.1642.5043.050.00-228243.82%
ORCL240119C000675002023-05-05 10:51AM EDT67.5031.9040.2040.750.00-120043.07%
ORCL240119C000700002023-06-02 11:20AM EDT70.0038.5538.9039.550.00-12,36450.22%
ORCL240119C000725002023-06-05 12:48PM EDT72.5037.0036.7537.050.00-831947.10%
ORCL240119C000750002023-05-24 1:21PM EDT75.0026.9034.4534.800.00-52,91845.54%
ORCL240119C000775002023-06-02 1:34PM EDT77.5031.8332.2532.650.00-162044.45%
ORCL240119C000800002023-06-02 11:20AM EDT80.0029.6530.1030.450.00-177942.93%
ORCL240119C000825002023-06-06 11:30AM EDT82.5028.1027.8528.25+0.36+1.30%22,20641.31%
ORCL240119C000850002023-06-06 9:37AM EDT85.0025.6025.8026.15-0.69-2.62%11,13440.03%
ORCL240119C000875002023-06-06 2:24PM EDT87.5023.9223.7023.90-0.01-0.04%13,07637.98%
ORCL240119C000900002023-06-06 1:50PM EDT90.0021.7021.7022.00-0.30-1.36%212,30737.24%
ORCL240119C000925002023-06-05 2:32PM EDT92.5020.0519.6520.100.00-52,05436.28%
ORCL240119C000950002023-06-06 9:54AM EDT95.0018.0017.9018.15+0.65+3.75%16,00734.94%
ORCL240119C000975002023-06-05 2:28PM EDT97.5016.4116.1016.300.00-31,90133.76%
ORCL240119C001000002023-06-06 2:44PM EDT100.0014.5314.2514.70+0.13+0.90%13,90333.19%
ORCL240119C001050002023-06-06 1:58PM EDT105.0011.3011.2011.55-0.10-0.88%1093,80731.44%
ORCL240119C001100002023-06-06 3:29PM EDT110.008.708.558.80+0.07+0.81%135,79829.88%
ORCL240119C001150002023-06-06 3:24PM EDT115.006.406.256.40+0.05+0.79%364,99728.25%
ORCL240119C001200002023-06-06 3:58PM EDT120.004.554.454.600.00-5061,98927.28%
ORCL240119C001250002023-06-06 2:14PM EDT125.003.153.053.25-0.05-1.56%674426.61%
ORCL240119C001300002023-06-06 3:51PM EDT130.002.152.042.14-0.08-3.59%1237025.62%
ORCL240119C001350002023-06-05 3:11PM EDT135.001.501.321.430.00-139325.17%
ORCL240119C001400002023-06-06 10:55AM EDT140.000.900.880.93-0.10-10.00%33099124.76%
ORCL240119C001450002023-06-06 11:39AM EDT145.000.610.550.63-0.04-6.15%41,36724.74%
ORCL240119C001500002023-06-06 10:55AM EDT150.000.400.360.40+0.01+2.56%10036124.49%
ORCL240119C001550002023-06-06 3:53PM EDT155.000.260.220.30-0.03-10.34%26725.03%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL240119P000325002023-04-18 11:06AM EDT32.500.070.010.100.00-608060.55%
ORCL240119P000350002023-04-21 12:18PM EDT35.000.120.010.160.00-115659.96%
ORCL240119P000375002023-05-25 2:05PM EDT37.500.090.010.070.00-106,37551.56%
ORCL240119P000400002023-05-05 12:42PM EDT40.000.150.020.070.00-114451.95%
ORCL240119P000425002023-05-18 12:48PM EDT42.500.140.050.100.00-847651.17%
ORCL240119P000450002023-06-05 1:05PM EDT45.000.100.040.130.00-17249.90%
ORCL240119P000475002023-05-16 12:22PM EDT47.500.230.040.190.00-538249.66%
ORCL240119P000500002023-06-05 9:42AM EDT50.000.150.060.210.00-22,39947.51%
ORCL240119P000525002023-04-28 1:35PM EDT52.500.420.160.330.00-25020048.19%
ORCL240119P000550002023-06-02 3:30PM EDT55.000.250.120.260.00-11,43743.56%
ORCL240119P000575002023-03-27 1:43PM EDT57.500.930.660.760.00-1630050.17%
ORCL240119P000600002023-05-31 3:31PM EDT60.000.450.240.380.00-13,83641.11%
ORCL240119P000625002023-05-26 3:33PM EDT62.500.550.310.450.00-12,01139.84%
ORCL240119P000650002023-06-05 9:45AM EDT65.000.500.400.530.00-83,68438.57%
ORCL240119P000675002023-05-30 11:05AM EDT67.500.760.510.630.00-483637.43%
ORCL240119P000700002023-06-06 3:08PM EDT70.000.600.620.71-0.15-20.00%32,17035.91%
ORCL240119P000725002023-05-31 3:42PM EDT72.501.040.780.840.00-1968034.82%
ORCL240119P000750002023-06-05 12:32PM EDT75.001.000.931.000.00-1675,34533.81%
ORCL240119P000775002023-06-05 10:56AM EDT77.501.251.091.190.00-41,30032.85%
ORCL240119P000800002023-06-06 1:06PM EDT80.001.431.341.42-0.32-18.29%3264,37431.97%
ORCL240119P000825002023-05-30 10:50AM EDT82.502.101.591.690.00-12,34331.10%
ORCL240119P000850002023-06-02 9:32AM EDT85.002.261.912.000.00-31,73230.24%
ORCL240119P000875002023-06-02 11:22AM EDT87.502.592.282.360.00-32,27229.39%
ORCL240119P000900002023-06-06 12:25PM EDT90.002.752.692.85-0.06-2.14%13,74728.87%
ORCL240119P000925002023-06-06 3:57PM EDT92.503.203.203.35-0.72-18.37%21,66528.10%
ORCL240119P000950002023-06-06 2:51PM EDT95.003.803.753.85-0.05-1.30%12966627.06%
ORCL240119P000975002023-06-06 3:04PM EDT97.504.404.404.50-0.05-1.12%29431126.32%
ORCL240119P001000002023-06-06 3:35PM EDT100.005.105.105.25-0.15-2.86%191,00725.61%
ORCL240119P001050002023-06-06 3:14PM EDT105.006.906.907.05-0.07-1.00%4945824.20%
ORCL240119P001100002023-06-05 3:22PM EDT110.009.209.109.300.00-1527522.78%
ORCL240119P001150002023-06-05 2:28PM EDT115.0011.9611.7512.200.00-37821.82%
ORCL240119P001200002023-06-06 12:07PM EDT120.0015.1515.1015.30-0.04-0.26%247819.80%
ORCL240119P001250002023-05-22 2:55PM EDT125.0023.0018.8519.150.00-4018.52%
ORCL240119P001300002023-04-17 10:23AM EDT130.0034.3229.9030.550.00--045.05%
ORCL240119P001350002023-06-05 2:29PM EDT135.0027.9027.6028.350.00-2218.85%
ORCL240119P001400002022-09-16 3:24PM EDT140.0071.3275.0576.150.00-20159.09%
ORCL240119P001450002022-03-31 1:54PM EDT145.0061.8470.6072.900.00-50134.52%