Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116C00055000 | 2024-04-05 3:00PM EDT | 55.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL260116C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 61.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00065000 | 2024-03-21 12:38PM EDT | 65.00 | 71.30 | 52.75 | 55.95 | 0.00 | - | 15 | 112 | 45.76% |
| ORCL260116C00070000 | 2024-04-22 3:13PM EDT | 70.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL260116C00075000 | 2024-04-26 10:25AM EDT | 75.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL260116C00080000 | 2024-04-25 3:07PM EDT | 80.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00085000 | 2024-03-20 9:30AM EDT | 85.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| ORCL260116C00090000 | 2024-04-26 11:54AM EDT | 90.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL260116C00092500 | 2024-04-25 2:06PM EDT | 92.50 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00095000 | 2024-04-09 11:01AM EDT | 95.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00097500 | 2024-04-02 2:03PM EDT | 97.50 | 38.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL260116C00100000 | 2024-04-29 2:18PM EDT | 100.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL260116C00105000 | 2024-04-22 9:47AM EDT | 105.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL260116C00110000 | 2024-04-29 2:37PM EDT | 110.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL260116C00115000 | 2024-04-29 2:46PM EDT | 115.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00120000 | 2024-04-29 1:33PM EDT | 120.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ORCL260116C00125000 | 2024-04-29 10:37AM EDT | 125.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL260116C00130000 | 2024-04-23 3:44PM EDT | 130.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL260116C00135000 | 2024-04-29 11:07AM EDT | 135.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL260116C00140000 | 2024-04-29 10:45AM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL260116C00145000 | 2024-04-19 2:33PM EDT | 145.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL260116C00150000 | 2024-04-26 11:55AM EDT | 150.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL260116C00155000 | 2024-04-26 11:26AM EDT | 155.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ORCL260116C00160000 | 2024-04-09 3:10PM EDT | 160.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116C00165000 | 2024-03-21 10:18AM EDT | 165.00 | 11.71 | 5.40 | 5.75 | 0.00 | - | 18 | 28 | 30.39% |
| ORCL260116C00170000 | 2024-04-23 12:44PM EDT | 170.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116C00175000 | 2024-03-28 11:09AM EDT | 175.00 | 7.10 | 4.35 | 4.80 | 0.00 | - | 12 | 74 | 31.09% |
| ORCL260116C00180000 | 2024-04-22 10:46AM EDT | 180.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116C00185000 | 2024-04-29 11:15AM EDT | 185.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116C00190000 | 2024-04-26 1:42PM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORCL260116C00195000 | 2024-04-29 2:09PM EDT | 195.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116P00055000 | 2024-04-10 1:25PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL260116P00060000 | 2024-04-15 12:00PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL260116P00065000 | 2024-04-24 3:45PM EDT | 65.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL260116P00070000 | 2024-04-10 1:39PM EDT | 70.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL260116P00075000 | 2024-04-10 1:42PM EDT | 75.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL260116P00080000 | 2024-04-29 10:47AM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL260116P00085000 | 2024-04-26 12:46PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116P00090000 | 2024-04-29 12:08PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL260116P00092500 | 2024-04-25 11:12AM EDT | 92.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL260116P00095000 | 2024-04-23 3:22PM EDT | 95.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL260116P00097500 | 2024-04-18 2:35PM EDT | 97.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| ORCL260116P00100000 | 2024-04-23 3:22PM EDT | 100.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL260116P00105000 | 2024-04-25 12:23PM EDT | 105.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL260116P00110000 | 2024-04-24 3:39PM EDT | 110.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ORCL260116P00115000 | 2024-04-15 11:35AM EDT | 115.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| ORCL260116P00120000 | 2024-04-26 10:34AM EDT | 120.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 125.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116P00130000 | 2024-04-29 11:20AM EDT | 130.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 135.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116P00140000 | 2024-03-12 2:12PM EDT | 140.00 | 22.05 | 23.85 | 26.35 | 0.00 | - | - | 2 | 16.14% |
| ORCL260116P00150000 | 2024-03-11 12:00PM EDT | 150.00 | 38.70 | 30.60 | 33.05 | 0.00 | - | 2 | 14 | 0.00% |
| ORCL260116P00155000 | 2024-03-19 3:44PM EDT | 155.00 | 31.40 | 39.65 | 40.35 | 0.00 | - | 5 | 11 | 18.39% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 160.00 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 0.00% |
| ORCL260116P00170000 | 2024-04-12 11:55AM EDT | 170.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116P00175000 | 2024-04-09 9:34AM EDT | 175.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.