Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.39-0.86 (-0.99%)
At close: 4:02PM EDT
86.35 -0.04 (-0.05%)
After hours: 05:56PM EDT
After hours: 05:56PM EDT
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210917C00032500 | 2021-08-25 5:33PM EDT | 32.50 | 55.80 | 52.90 | 55.30 | 0.00 | - | 1 | 0 | 930.47% |
| ORCL210917C00035000 | 2021-08-25 5:33PM EDT | 35.00 | 54.30 | 51.25 | 52.90 | 0.00 | - | 5 | 0 | 1,073.44% |
| ORCL210917C00040000 | 2021-09-13 10:15AM EDT | 40.00 | 49.40 | 45.15 | 47.75 | 0.00 | - | 1 | 0 | 625.00% |
| ORCL210917C00042500 | 2021-09-15 9:56AM EDT | 42.50 | 44.45 | 42.65 | 45.05 | 0.00 | - | 2 | 5 | 980.86% |
| ORCL210917C00045000 | 2021-09-15 3:25PM EDT | 45.00 | 42.71 | 41.00 | 42.80 | 0.00 | - | 1 | 4 | 757.81% |
| ORCL210917C00047500 | 2021-08-25 5:33PM EDT | 47.50 | 41.30 | 38.30 | 39.45 | 0.00 | - | 2 | 0 | 717.19% |
| ORCL210917C00050000 | 2021-08-25 5:33PM EDT | 50.00 | 40.00 | 35.25 | 37.95 | 0.00 | - | 9 | 0 | 550.78% |
| ORCL210917C00052500 | 2021-08-25 5:33PM EDT | 52.50 | 38.50 | 32.70 | 35.10 | 0.00 | - | 10 | 0 | 343.75% |
| ORCL210917C00055000 | 2021-09-10 1:58PM EDT | 55.00 | 30.42 | 30.15 | 32.65 | 0.00 | - | 3 | 3 | 312.50% |
| ORCL210917C00057500 | 2021-09-14 2:51PM EDT | 57.50 | 28.59 | 28.35 | 30.00 | 0.00 | - | 6 | 14 | 450.78% |
| ORCL210917C00060000 | 2021-09-13 3:52PM EDT | 60.00 | 27.00 | 25.20 | 27.75 | 0.00 | - | 5 | 31 | 334.38% |
| ORCL210917C00062500 | 2021-09-16 2:29PM EDT | 62.50 | 24.75 | 23.35 | 24.40 | 0.00 | - | 1 | 19 | 421.48% |
| ORCL210917C00065000 | 2021-09-16 12:50PM EDT | 65.00 | 22.05 | 21.25 | 21.85 | 0.00 | - | 2 | 101 | 299.22% |
| ORCL210917C00067500 | 2021-09-17 2:19PM EDT | 67.50 | 18.58 | 18.55 | 19.30 | -1.02 | -5.20% | 169 | 2,701 | 209.38% |
| ORCL210917C00070000 | 2021-09-17 3:38PM EDT | 70.00 | 16.10 | 16.40 | 16.80 | -1.33 | -7.63% | 42 | 3,174 | 244.92% |
| ORCL210917C00072500 | 2021-09-17 3:47PM EDT | 72.50 | 14.00 | 13.80 | 14.95 | -0.95 | -6.35% | 105 | 1,738 | 257.62% |
| ORCL210917C00075000 | 2021-09-17 2:26PM EDT | 75.00 | 11.81 | 10.65 | 11.75 | -0.56 | -4.53% | 106 | 2,894 | 202.34% |
| ORCL210917C00077000 | 2021-09-17 9:30AM EDT | 77.00 | 9.27 | 9.00 | 9.85 | -0.03 | -0.32% | 1 | 4 | 107.81% |
| ORCL210917C00077500 | 2021-09-17 1:10PM EDT | 77.50 | 9.35 | 8.40 | 9.30 | -0.65 | -6.50% | 8 | 2,508 | 172.27% |
| ORCL210917C00080000 | 2021-09-17 3:44PM EDT | 80.00 | 6.25 | 6.30 | 6.80 | -1.21 | -16.22% | 347 | 4,943 | 103.71% |
| ORCL210917C00081000 | 2021-09-14 12:30PM EDT | 81.00 | 5.92 | 5.00 | 5.90 | +1.42 | +31.56% | 1 | 3 | 72.66% |
| ORCL210917C00082000 | 2021-09-14 10:39AM EDT | 82.00 | 5.05 | 4.00 | 4.90 | 0.00 | - | 6 | 73 | 61.33% |
| ORCL210917C00082500 | 2021-09-17 3:51PM EDT | 82.50 | 4.00 | 3.90 | 4.25 | -0.95 | -19.19% | 343 | 3,182 | 73.83% |
| ORCL210917C00083000 | 2021-09-17 3:02PM EDT | 83.00 | 3.70 | 3.30 | 3.75 | -0.37 | -9.09% | 5 | 77 | 60.94% |
| ORCL210917C00084000 | 2021-09-17 3:52PM EDT | 84.00 | 2.20 | 2.38 | 2.78 | -0.87 | -28.34% | 4 | 60 | 52.73% |
| ORCL210917C00084500 | 2021-09-17 3:16PM EDT | 84.50 | 2.12 | 1.78 | 2.27 | -0.73 | -25.61% | 10 | 85 | 59.96% |
| ORCL210917C00085000 | 2021-09-17 3:47PM EDT | 85.00 | 1.55 | 1.25 | 1.81 | -0.88 | -36.21% | 947 | 5,260 | 53.61% |
| ORCL210917C00085500 | 2021-09-17 3:50PM EDT | 85.50 | 0.69 | 0.75 | 1.31 | -1.20 | -63.49% | 35 | 989 | 43.75% |
| ORCL210917C00086000 | 2021-09-17 3:50PM EDT | 86.00 | 0.35 | 0.26 | 0.78 | -1.07 | -75.35% | 802 | 738 | 31.35% |
| ORCL210917C00086500 | 2021-09-17 3:53PM EDT | 86.50 | 0.31 | 0.03 | 0.32 | -0.69 | -69.00% | 760 | 1,023 | 20.61% |
| ORCL210917C00087000 | 2021-09-17 3:57PM EDT | 87.00 | 0.12 | 0.00 | 0.12 | -0.46 | -79.31% | 3,754 | 1,152 | 18.95% |
| ORCL210917C00087500 | 2021-09-17 3:14PM EDT | 87.50 | 0.01 | 0.00 | 0.04 | -0.32 | -96.97% | 2,932 | 4,318 | 18.95% |
| ORCL210917C00088000 | 2021-09-17 3:41PM EDT | 88.00 | 0.01 | 0.00 | 0.06 | -0.12 | -92.31% | 2,288 | 1,280 | 27.54% |
| ORCL210917C00088500 | 2021-09-17 3:12PM EDT | 88.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 339 | 2,014 | 23.44% |
| ORCL210917C00089000 | 2021-09-17 3:58PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 338 | 2,623 | 28.13% |
| ORCL210917C00089500 | 2021-09-17 9:58AM EDT | 89.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 1,197 | 32.81% |
| ORCL210917C00090000 | 2021-09-17 3:33PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 670 | 28,655 | 36.72% |
| ORCL210917C00091000 | 2021-09-17 3:39PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 2,833 | 45.31% |
| ORCL210917C00092000 | 2021-09-17 11:23AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,632 | 53.13% |
| ORCL210917C00092500 | 2021-09-17 3:29PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 6,563 | 53.13% |
| ORCL210917C00093000 | 2021-09-17 3:29PM EDT | 93.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 141 | 1,388 | 56.25% |
| ORCL210917C00094000 | 2021-09-17 2:59PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,666 | 62.50% |
| ORCL210917C00095000 | 2021-09-17 1:55PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 10,751 | 68.75% |
| ORCL210917C00096000 | 2021-09-17 3:03PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,066 | 78.13% |
| ORCL210917C00097000 | 2021-09-17 3:41PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,055 | 84.38% |
| ORCL210917C00097500 | 2021-09-16 3:08PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,827 | 87.50% |
| ORCL210917C00098000 | 2021-09-17 11:43AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,131 | 90.63% |
| ORCL210917C00099000 | 2021-09-17 3:04PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 658 | 96.88% |
| ORCL210917C00100000 | 2021-09-17 1:27PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 20 | 4,063 | 103.13% |
| ORCL210917C00105000 | 2021-09-17 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,967 | 131.25% |
| ORCL210917C00110000 | 2021-09-14 12:09PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,291 | 162.50% |
| ORCL210917C00115000 | 2021-09-13 3:56PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,389 | 187.50% |
| ORCL210917C00120000 | 2021-09-16 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 581 | 212.50% |
| ORCL210917C00125000 | 2021-09-10 3:55PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 183 | 237.50% |
| ORCL210917C00130000 | 2021-09-09 11:08AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 187 | 256.25% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210917P00032500 | 2021-08-27 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 650.00% |
| ORCL210917P00035000 | 2021-09-07 12:21PM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 28 | 600.00% |
| ORCL210917P00037500 | 2021-08-25 5:33PM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 0 | 556.25% |
| ORCL210917P00040000 | 2021-08-24 1:17PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 512.50% |
| ORCL210917P00042500 | 2021-08-31 10:53AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 237 | 882 | 475.00% |
| ORCL210917P00045000 | 2021-09-08 1:10PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 807 | 437.50% |
| ORCL210917P00047500 | 2021-08-30 3:57PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 300 | 356 | 406.25% |
| ORCL210917P00050000 | 2021-09-09 12:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 350.00% |
| ORCL210917P00052500 | 2021-09-08 2:43PM EDT | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 593 | 325.00% |
| ORCL210917P00055000 | 2021-09-07 10:58AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 673 | 293.75% |
| ORCL210917P00057500 | 2021-09-13 2:22PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,088 | 262.50% |
| ORCL210917P00060000 | 2021-09-14 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,049 | 237.50% |
| ORCL210917P00062500 | 2021-09-15 11:46AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,746 | 212.50% |
| ORCL210917P00065000 | 2021-09-16 2:31PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,480 | 193.75% |
| ORCL210917P00067500 | 2021-09-14 9:46AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,938 | 168.75% |
| ORCL210917P00070000 | 2021-09-15 1:25PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 3,923 | 143.75% |
| ORCL210917P00072500 | 2021-09-16 1:36PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,220 | 125.00% |
| ORCL210917P00075000 | 2021-09-17 3:37PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,604 | 100.00% |
| ORCL210917P00077000 | 2021-09-17 1:40PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,912 | 90.63% |
| ORCL210917P00077500 | 2021-09-16 2:53PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 2,600 | 81.25% |
| ORCL210917P00078000 | 2021-09-16 2:50PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 389 | 75.00% |
| ORCL210917P00079000 | 2021-09-17 12:26PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,772 | 65.63% |
| ORCL210917P00080000 | 2021-09-17 3:40PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 6,473 | 59.38% |
| ORCL210917P00081000 | 2021-09-17 12:48PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 2,412 | 50.00% |
| ORCL210917P00082000 | 2021-09-17 2:35PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 2,254 | 45.31% |
| ORCL210917P00082500 | 2021-09-17 3:03PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 12,090 | 40.63% |
| ORCL210917P00083000 | 2021-09-17 3:40PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 2,589 | 35.94% |
| ORCL210917P00084000 | 2021-09-17 3:49PM EDT | 84.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 138 | 2,713 | 32.42% |
| ORCL210917P00084500 | 2021-09-17 3:41PM EDT | 84.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1,416 | 2,042 | 26.95% |
| ORCL210917P00085000 | 2021-09-17 3:59PM EDT | 85.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1,786 | 11,469 | 24.02% |
| ORCL210917P00085500 | 2021-09-17 3:59PM EDT | 85.50 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 224 | 4,097 | 19.34% |
| ORCL210917P00086000 | 2021-09-17 3:57PM EDT | 86.00 | 0.02 | 0.01 | 0.11 | -0.08 | -80.00% | 4,727 | 2,536 | 14.45% |
| ORCL210917P00086500 | 2021-09-17 3:57PM EDT | 86.50 | 0.16 | 0.00 | 0.45 | -0.04 | -20.00% | 2,317 | 477 | 21.78% |
| ORCL210917P00087000 | 2021-09-17 3:53PM EDT | 87.00 | 0.26 | 0.33 | 0.78 | -0.09 | -25.71% | 2,344 | 2,032 | 22.27% |
| ORCL210917P00087500 | 2021-09-17 3:42PM EDT | 87.50 | 0.84 | 0.92 | 1.18 | +0.29 | +52.73% | 2,540 | 5,552 | 22.27% |
| ORCL210917P00088000 | 2021-09-17 3:53PM EDT | 88.00 | 1.57 | 1.42 | 1.66 | +0.81 | +106.58% | 297 | 3,141 | 26.17% |
| ORCL210917P00088500 | 2021-09-17 3:54PM EDT | 88.50 | 1.87 | 1.74 | 2.20 | +0.74 | +65.49% | 171 | 4,193 | 37.50% |
| ORCL210917P00089000 | 2021-09-17 3:34PM EDT | 89.00 | 2.25 | 2.28 | 2.76 | +0.65 | +40.62% | 186 | 4,131 | 50.39% |
| ORCL210917P00089500 | 2021-09-17 3:52PM EDT | 89.50 | 3.20 | 2.77 | 3.30 | +1.09 | +51.66% | 47 | 1,468 | 60.94% |
| ORCL210917P00090000 | 2021-09-17 3:47PM EDT | 90.00 | 3.45 | 3.25 | 3.65 | +0.88 | +34.24% | 223 | 19,015 | 46.09% |
| ORCL210917P00091000 | 2021-09-17 3:26PM EDT | 91.00 | 4.48 | 4.30 | 4.65 | +1.38 | +44.52% | 52 | 3,289 | 56.25% |
| ORCL210917P00092000 | 2021-09-17 2:19PM EDT | 92.00 | 5.20 | 5.20 | 5.75 | +0.40 | +8.33% | 5 | 205 | 84.77% |
| ORCL210917P00092500 | 2021-09-15 12:00PM EDT | 92.50 | 6.00 | 5.75 | 6.25 | -0.05 | -0.83% | 1 | 547 | 90.23% |
| ORCL210917P00093000 | 2021-09-17 11:24AM EDT | 93.00 | 5.48 | 6.20 | 7.05 | -1.10 | -16.72% | 4 | 49 | 64.06% |
| ORCL210917P00094000 | 2021-09-14 3:59PM EDT | 94.00 | 7.70 | 7.20 | 7.80 | +0.45 | +6.21% | 20 | 46 | 113.87% |
| ORCL210917P00095000 | 2021-09-17 12:08PM EDT | 95.00 | 7.50 | 8.25 | 8.80 | -0.23 | -2.98% | 12 | 3,077 | 124.61% |
| ORCL210917P00096000 | 2021-09-10 3:06PM EDT | 96.00 | 6.71 | 9.10 | 10.45 | 0.00 | - | 11 | 11 | 130.47% |
| ORCL210917P00097000 | 2021-09-17 2:47PM EDT | 97.00 | 10.15 | 10.20 | 10.70 | -1.10 | -9.78% | 19 | 19 | 124.61% |
| ORCL210917P00097500 | 2021-09-09 1:20PM EDT | 97.50 | 11.45 | 10.45 | 11.55 | 0.00 | - | 1 | 26 | 183.98% |
| ORCL210917P00098000 | 2021-09-08 11:06AM EDT | 98.00 | 9.25 | 11.10 | 12.15 | 0.00 | - | 2 | 5 | 101.56% |
| ORCL210917P00100000 | 2021-09-14 9:44AM EDT | 100.00 | 14.52 | 13.15 | 13.95 | 0.00 | - | 3 | 37 | 197.46% |
| ORCL210917P00105000 | 2021-08-25 5:33PM EDT | 105.00 | 26.80 | 18.15 | 19.30 | 0.00 | - | - | 0 | 198.44% |
| ORCL210917P00110000 | 2021-08-17 1:02PM EDT | 110.00 | 19.40 | 23.10 | 24.25 | 0.00 | - | 4 | 0 | 216.41% |
| ORCL210917P00115000 | 2021-08-25 5:33PM EDT | 115.00 | 34.64 | 28.15 | 29.05 | 0.00 | - | 1 | 0 | 346.09% |
© 2021 Verizon Media. All rights reserved.
