ORCL - Oracle Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219C00042500 | 2023-05-05 11:10AM EDT | 42.50 | 56.19 | 64.75 | 67.95 | 0.00 | - | 1 | 0 | 54.52% |
| ORCL251219C00045000 | 2023-03-31 11:27AM EDT | 45.00 | 50.10 | 50.20 | 54.80 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL251219C00050000 | 2023-05-26 10:39AM EDT | 50.00 | 59.64 | 58.80 | 61.05 | 0.00 | - | 2 | 5 | 48.60% |
| ORCL251219C00055000 | 2023-05-31 2:25PM EDT | 55.00 | 54.90 | 54.90 | 57.00 | 0.00 | - | 10 | 11 | 46.81% |
| ORCL251219C00060000 | 2023-05-24 9:33AM EDT | 60.00 | 43.65 | 51.05 | 52.80 | 0.00 | - | 10 | 19 | 44.42% |
| ORCL251219C00070000 | 2023-06-01 1:38PM EDT | 70.00 | 44.00 | 43.80 | 45.25 | 0.00 | - | 2 | 30 | 41.57% |
| ORCL251219C00075000 | 2023-05-26 1:36PM EDT | 75.00 | 39.25 | 40.20 | 41.75 | 0.00 | - | 1 | 14 | 40.47% |
| ORCL251219C00077500 | 2023-05-25 2:00PM EDT | 77.50 | 36.20 | 38.45 | 39.85 | 0.00 | - | 1 | 2 | 39.52% |
| ORCL251219C00080000 | 2023-05-19 9:59AM EDT | 80.00 | 33.88 | 36.90 | 38.30 | 0.00 | - | 1 | 2 | 39.24% |
| ORCL251219C00082500 | 2023-05-19 9:54AM EDT | 82.50 | 32.45 | 35.25 | 36.60 | 0.00 | - | 1 | 0 | 38.60% |
| ORCL251219C00085000 | 2023-05-18 2:11PM EDT | 85.00 | 29.33 | 33.70 | 34.85 | 0.00 | - | 3 | 29 | 37.81% |
| ORCL251219C00087500 | 2023-05-25 3:50PM EDT | 87.50 | 31.00 | 31.55 | 33.20 | 0.00 | - | 1 | 0 | 37.18% |
| ORCL251219C00090000 | 2023-06-02 12:58PM EDT | 90.00 | 31.00 | 29.65 | 31.60 | +1.00 | +3.33% | 6 | 84 | 36.58% |
| ORCL251219C00092500 | 2023-04-03 10:51AM EDT | 92.50 | 18.76 | 20.20 | 20.95 | 0.00 | - | 2 | 3 | 20.46% |
| ORCL251219C00095000 | 2023-06-01 10:05AM EDT | 95.00 | 27.50 | 27.70 | 28.70 | 0.00 | - | 2 | 156 | 35.74% |
| ORCL251219C00097500 | 2023-06-01 9:30AM EDT | 97.50 | 25.75 | 26.10 | 26.65 | 0.00 | - | 1 | 31 | 34.26% |
| ORCL251219C00100000 | 2023-06-01 3:01PM EDT | 100.00 | 25.60 | 24.95 | 26.05 | 0.00 | - | 1 | 80 | 35.07% |
| ORCL251219C00105000 | 2023-06-01 9:30AM EDT | 105.00 | 22.66 | 21.95 | 23.25 | 0.00 | - | 1 | 30 | 33.95% |
| ORCL251219C00110000 | 2023-06-02 9:41AM EDT | 110.00 | 20.40 | 19.90 | 20.95 | +0.80 | +4.08% | 1 | 14 | 33.39% |
| ORCL251219C00115000 | 2023-05-31 9:33AM EDT | 115.00 | 16.90 | 17.65 | 18.65 | 0.00 | - | 1 | 28 | 32.61% |
| ORCL251219C00120000 | 2023-06-02 12:51PM EDT | 120.00 | 15.26 | 15.55 | 16.50 | +0.26 | +1.73% | 1 | 4 | 31.84% |
| ORCL251219C00125000 | 2023-05-30 1:18PM EDT | 125.00 | 13.30 | 13.65 | 14.65 | 0.00 | - | 30 | 33 | 31.30% |
| ORCL251219C00130000 | 2023-05-30 2:51PM EDT | 130.00 | 11.50 | 12.10 | 12.95 | 0.00 | - | 16 | 31 | 30.77% |
| ORCL251219C00135000 | 2023-05-25 12:47PM EDT | 135.00 | 9.55 | 10.40 | 11.50 | 0.00 | - | 2 | 15 | 30.42% |
| ORCL251219C00140000 | 2023-05-23 1:24PM EDT | 140.00 | 6.42 | 9.00 | 9.90 | 0.00 | - | 1 | 8 | 29.64% |
| ORCL251219C00145000 | 2023-05-31 3:55PM EDT | 145.00 | 7.80 | 7.80 | 8.50 | 0.00 | - | 20 | 25 | 28.96% |
| ORCL251219C00150000 | 2023-05-31 3:54PM EDT | 150.00 | 6.75 | 6.70 | 7.65 | 0.00 | - | 1 | 51 | 29.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219P00042500 | 2023-06-01 11:51AM EDT | 42.50 | 1.12 | 0.60 | 1.30 | 0.00 | - | 1 | 16 | 39.25% |
| ORCL251219P00045000 | 2023-05-24 9:33AM EDT | 45.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 2,751 | 55.14% |
| ORCL251219P00047500 | 2023-03-29 12:32PM EDT | 47.50 | 1.91 | 1.50 | 2.75 | 0.00 | - | - | 1 | 42.84% |
| ORCL251219P00050000 | 2023-05-17 1:57PM EDT | 50.00 | 1.80 | 1.40 | 1.85 | 0.00 | - | 2 | 0 | 36.21% |
| ORCL251219P00055000 | 2023-05-22 9:30AM EDT | 55.00 | 2.20 | 1.79 | 2.29 | 0.00 | - | 2 | 0 | 34.34% |
| ORCL251219P00060000 | 2023-06-01 3:49PM EDT | 60.00 | 2.73 | 2.31 | 2.88 | 0.00 | - | 1 | 0 | 32.89% |
| ORCL251219P00065000 | 2023-05-26 10:51AM EDT | 65.00 | 3.35 | 3.00 | 3.60 | 0.00 | - | 4 | 15 | 31.61% |
| ORCL251219P00070000 | 2023-05-04 12:07PM EDT | 70.00 | 5.80 | 3.85 | 4.45 | 0.00 | - | 1 | 24 | 30.42% |
| ORCL251219P00075000 | 2023-05-18 12:55PM EDT | 75.00 | 5.75 | 4.70 | 5.45 | 0.00 | - | 2 | 16 | 29.32% |
| ORCL251219P00077500 | 2023-05-10 1:11PM EDT | 77.50 | 7.25 | 5.15 | 5.95 | 0.00 | - | 1 | 2 | 28.66% |
| ORCL251219P00080000 | 2023-05-26 11:37AM EDT | 80.00 | 6.50 | 5.80 | 6.45 | 0.00 | - | 5 | 12 | 27.95% |
| ORCL251219P00082500 | 2023-05-15 1:15PM EDT | 82.50 | 8.45 | 6.25 | 7.10 | 0.00 | - | 9 | 0 | 27.48% |
| ORCL251219P00085000 | 2023-05-22 10:42AM EDT | 85.00 | 8.05 | 7.00 | 7.85 | 0.00 | - | 5 | 8 | 27.13% |
| ORCL251219P00087500 | 2023-05-31 12:19PM EDT | 87.50 | 8.25 | 7.40 | 8.60 | -0.10 | -1.20% | 1 | 18 | 26.69% |
| ORCL251219P00090000 | 2023-06-01 10:00AM EDT | 90.00 | 9.20 | 8.15 | 9.25 | 0.00 | - | 1 | 25 | 26.00% |
| ORCL251219P00092500 | 2023-04-13 1:53PM EDT | 92.50 | 12.40 | 10.95 | 12.35 | 0.00 | - | 1 | 1 | 29.42% |
| ORCL251219P00095000 | 2023-05-30 1:28PM EDT | 95.00 | 10.77 | 10.05 | 10.90 | 0.00 | - | 1 | 0 | 25.01% |
| ORCL251219P00097500 | 2023-04-19 10:40AM EDT | 97.50 | 14.20 | 11.75 | 12.60 | 0.00 | - | 1 | 11 | 25.81% |
| ORCL251219P00100000 | 2023-05-30 9:34AM EDT | 100.00 | 12.62 | 11.50 | 12.75 | 0.00 | - | 2 | 7 | 24.04% |
| ORCL251219P00105000 | 2023-05-30 1:28PM EDT | 105.00 | 14.62 | 13.70 | 15.30 | 0.00 | - | 2 | 3 | 23.83% |
| ORCL251219P00110000 | 2023-05-31 10:13AM EDT | 110.00 | 17.12 | 15.85 | 17.55 | 0.00 | - | 3 | 5 | 22.82% |
| ORCL251219P00120000 | 2023-05-26 2:30PM EDT | 120.00 | 21.90 | 21.10 | 22.40 | 0.00 | - | 1 | 6 | 20.29% |
| ORCL251219P00125000 | 2023-05-26 2:23PM EDT | 125.00 | 26.25 | 24.00 | 25.55 | 0.00 | - | 1 | 0 | 19.54% |
| ORCL251219P00135000 | 2023-05-22 10:10AM EDT | 135.00 | 34.05 | 30.70 | 32.25 | 0.00 | - | 10 | 1 | 17.38% |
| ORCL251219P00145000 | 2023-05-18 3:40PM EDT | 145.00 | 42.90 | 38.70 | 40.35 | 0.00 | - | 1 | 1 | 15.88% |
© 2023 Yahoo. All rights reserved.