Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.58+0.30 (+0.40%)
At close: 4:02PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210416C00032500 | 2021-03-26 9:39AM EDT | 32.50 | 35.79 | 42.60 | 43.60 | 0.00 | - | 1 | 0 | 250.00% |
| ORCL210416C00045000 | 2021-04-06 3:25PM EDT | 45.00 | 29.50 | 30.15 | 31.00 | 0.00 | - | 1,020 | 0 | 250.78% |
| ORCL210416C00047500 | 2021-02-19 11:11AM EDT | 47.50 | 14.57 | 16.95 | 20.55 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL210416C00050000 | 2021-04-06 3:27PM EDT | 50.00 | 24.55 | 24.95 | 26.15 | 0.00 | - | 90 | 0 | 222.27% |
| ORCL210416C00052500 | 2021-04-07 9:51AM EDT | 52.50 | 21.48 | 22.55 | 23.45 | 0.00 | - | 10 | 10 | 181.84% |
| ORCL210416C00055000 | 2021-04-06 3:27PM EDT | 55.00 | 19.55 | 20.05 | 21.00 | 0.00 | - | 185 | 1 | 167.19% |
| ORCL210416C00057500 | 2021-04-06 3:35PM EDT | 57.50 | 17.05 | 17.25 | 18.50 | 0.00 | - | 684 | 1 | 148.24% |
| ORCL210416C00060000 | 2021-04-08 1:11PM EDT | 60.00 | 15.30 | 14.70 | 15.85 | +0.14 | +0.92% | 1 | 32 | 116.99% |
| ORCL210416C00062000 | 2021-03-24 2:36PM EDT | 62.00 | 5.30 | 12.95 | 14.20 | 0.00 | - | - | 0 | 128.03% |
| ORCL210416C00062500 | 2021-04-08 2:57PM EDT | 62.50 | 13.00 | 12.45 | 13.65 | 0.00 | - | 1 | 34 | 121.19% |
| ORCL210416C00063000 | 2021-03-22 2:41PM EDT | 63.00 | 3.70 | 12.15 | 12.90 | 0.00 | - | - | 0 | 100.78% |
| ORCL210416C00063500 | 2021-03-26 11:58AM EDT | 63.50 | 5.75 | 11.35 | 13.20 | 0.00 | - | 3 | 0 | 86.91% |
| ORCL210416C00064500 | 2021-04-06 12:16PM EDT | 64.50 | 9.63 | 10.55 | 11.50 | 0.00 | - | 4 | 0 | 97.27% |
| ORCL210416C00065000 | 2021-04-09 2:38PM EDT | 65.00 | 10.15 | 10.15 | 11.05 | +0.15 | +1.50% | 6 | 172 | 52.34% |
| ORCL210416C00065500 | 2021-04-08 9:51AM EDT | 65.50 | 8.90 | 9.65 | 10.50 | 0.00 | - | 1 | 1 | 90.04% |
| ORCL210416C00066000 | 2021-04-08 1:40PM EDT | 66.00 | 9.15 | 9.10 | 10.00 | 0.00 | - | 20 | 20 | 86.52% |
| ORCL210416C00066500 | 2021-04-06 3:27PM EDT | 66.50 | 8.05 | 8.75 | 9.35 | 0.00 | - | 400 | 200 | 73.63% |
| ORCL210416C00067000 | 2021-04-06 3:27PM EDT | 67.00 | 7.55 | 8.20 | 8.95 | 0.00 | - | 415 | 0 | 76.56% |
| ORCL210416C00067500 | 2021-04-09 1:52PM EDT | 67.50 | 7.85 | 8.00 | 8.20 | -0.10 | -1.26% | 61 | 1,381 | 55.47% |
| ORCL210416C00068000 | 2021-04-07 11:47AM EDT | 68.00 | 5.64 | 7.20 | 7.95 | 0.00 | - | 3 | 9 | 69.53% |
| ORCL210416C00068500 | 2021-04-06 3:25PM EDT | 68.50 | 6.00 | 6.90 | 7.30 | 0.00 | - | 1,023 | 1 | 57.23% |
| ORCL210416C00069000 | 2021-04-07 3:27PM EDT | 69.00 | 5.05 | 6.40 | 6.75 | 0.00 | - | 36 | 27 | 50.59% |
| ORCL210416C00069500 | 2021-04-06 3:04PM EDT | 69.50 | 4.87 | 5.95 | 6.25 | 0.00 | - | 102 | 0 | 47.46% |
| ORCL210416C00070000 | 2021-04-09 3:57PM EDT | 70.00 | 5.55 | 5.55 | 5.70 | +0.25 | +4.72% | 22 | 1,266 | 40.82% |
| ORCL210416C00070500 | 2021-04-08 2:50PM EDT | 70.50 | 4.96 | 4.75 | 5.30 | 0.00 | - | 2 | 7 | 44.24% |
| ORCL210416C00071000 | 2021-04-09 3:07PM EDT | 71.00 | 4.53 | 4.55 | 4.70 | +0.34 | +8.11% | 17 | 142 | 34.77% |
| ORCL210416C00071500 | 2021-04-08 11:43AM EDT | 71.50 | 3.71 | 3.95 | 4.30 | 0.00 | - | 1 | 24 | 37.60% |
| ORCL210416C00072000 | 2021-04-09 2:31PM EDT | 72.00 | 3.23 | 3.55 | 3.65 | -0.30 | -8.50% | 14 | 336 | 25.20% |
| ORCL210416C00072500 | 2021-04-09 3:36PM EDT | 72.50 | 3.12 | 3.10 | 3.25 | +0.12 | +4.00% | 45 | 4,584 | 28.42% |
| ORCL210416C00073000 | 2021-04-09 3:24PM EDT | 73.00 | 2.63 | 2.56 | 2.69 | +0.13 | +5.20% | 25 | 363 | 21.97% |
| ORCL210416C00073500 | 2021-04-09 12:26PM EDT | 73.50 | 1.83 | 1.96 | 2.23 | -0.21 | -10.29% | 27 | 183 | 20.70% |
| ORCL210416C00074000 | 2021-04-09 3:56PM EDT | 74.00 | 1.74 | 1.75 | 1.99 | +0.10 | +6.10% | 149 | 2,012 | 26.37% |
| ORCL210416C00074500 | 2021-04-09 1:28PM EDT | 74.50 | 1.41 | 0.99 | 1.04 | +0.11 | +8.46% | 139 | 673 | 0.00% |
| ORCL210416C00075000 | 2021-04-09 3:58PM EDT | 75.00 | 1.08 | 1.03 | 1.07 | +0.10 | +10.20% | 1,961 | 7,629 | 19.34% |
| ORCL210416C00075500 | 2021-04-09 3:56PM EDT | 75.50 | 0.75 | 0.54 | 0.58 | +0.01 | +1.35% | 186 | 472 | 13.97% |
| ORCL210416C00076000 | 2021-04-09 3:56PM EDT | 76.00 | 0.56 | 0.54 | 0.59 | -0.04 | -6.67% | 647 | 446 | 20.17% |
| ORCL210416C00077000 | 2021-04-09 3:59PM EDT | 77.00 | 0.27 | 0.26 | 0.31 | -0.08 | -22.86% | 332 | 504 | 21.39% |
| ORCL210416C00077500 | 2021-04-09 3:38PM EDT | 77.50 | 0.23 | 0.18 | 0.22 | -0.05 | -17.86% | 227 | 1,279 | 21.97% |
| ORCL210416C00078000 | 2021-04-09 3:56PM EDT | 78.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 231 | 900 | 22.75% |
| ORCL210416C00079000 | 2021-04-09 3:40PM EDT | 79.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 1 | 52 | 25.39% |
| ORCL210416C00080000 | 2021-04-09 3:40PM EDT | 80.00 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 289 | 7,052 | 29.10% |
| ORCL210416C00082500 | 2021-04-09 3:30PM EDT | 82.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | - | 6,941 | 38.67% |
| ORCL210416C00085000 | 2021-04-09 12:39PM EDT | 85.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 219 | 3,656 | 45.70% |
| ORCL210416C00090000 | 2021-04-08 10:39AM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 471 | 56.25% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210416P00035000 | 2021-02-01 4:48PM EDT | 35.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | - | 1 | 200.00% |
| ORCL210416P00042500 | 2021-02-01 4:33PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| ORCL210416P00045000 | 2021-03-09 1:50PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 176.56% |
| ORCL210416P00047500 | 2021-03-12 3:47PM EDT | 47.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 32 | 164.06% |
| ORCL210416P00050000 | 2021-04-08 3:39PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 779 | 112.50% |
| ORCL210416P00052500 | 2021-04-01 9:40AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 248 | 110.94% |
| ORCL210416P00055000 | 2021-04-07 11:56AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 69 | 5,503 | 87.50% |
| ORCL210416P00057500 | 2021-04-07 11:50AM EDT | 57.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 494 | 95.31% |
| ORCL210416P00058000 | 2021-04-05 9:35AM EDT | 58.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 88.28% |
| ORCL210416P00059000 | 2021-03-24 3:11PM EDT | 59.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 6 | 78.13% |
| ORCL210416P00060000 | 2021-04-09 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 5,063 | 70.31% |
| ORCL210416P00060500 | 2021-03-29 9:51AM EDT | 60.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 84.77% |
| ORCL210416P00061500 | 2021-04-06 3:37PM EDT | 61.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 72.66% |
| ORCL210416P00062000 | 2021-04-05 3:47PM EDT | 62.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 22 | 60.94% |
| ORCL210416P00062500 | 2021-04-09 2:28PM EDT | 62.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 28 | 2,575 | 61.72% |
| ORCL210416P00063000 | 2021-04-06 3:24PM EDT | 63.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 20 | 57 | 63.28% |
| ORCL210416P00063500 | 2021-03-24 12:47PM EDT | 63.50 | 0.31 | 0.00 | 0.05 | 0.00 | - | - | 32 | 60.94% |
| ORCL210416P00064000 | 2021-04-08 12:55PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 55 | 52.34% |
| ORCL210416P00064500 | 2021-04-08 12:40PM EDT | 64.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 274 | 52.34% |
| ORCL210416P00065000 | 2021-04-09 11:59AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 7,356 | 50.00% |
| ORCL210416P00065500 | 2021-04-09 10:11AM EDT | 65.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 116 | 53.13% |
| ORCL210416P00066000 | 2021-04-09 3:48PM EDT | 66.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 1,605 | 47.66% |
| ORCL210416P00066500 | 2021-04-09 11:15AM EDT | 66.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 495 | 51.95% |
| ORCL210416P00067000 | 2021-04-08 3:29PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 249 | 45.70% |
| ORCL210416P00067500 | 2021-04-09 3:52PM EDT | 67.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 19 | 1,750 | 48.44% |
| ORCL210416P00068000 | 2021-04-08 2:48PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 115 | 40.63% |
| ORCL210416P00068500 | 2021-04-06 11:58AM EDT | 68.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 38.28% |
| ORCL210416P00069000 | 2021-04-08 12:59PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 116 | 35.94% |
| ORCL210416P00069500 | 2021-04-09 9:43AM EDT | 69.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 206 | 33.59% |
| ORCL210416P00070000 | 2021-04-09 3:13PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 1,962 | 31.06% |
| ORCL210416P00070500 | 2021-04-08 3:14PM EDT | 70.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 124 | 31.45% |
| ORCL210416P00071000 | 2021-04-09 3:51PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 35 | 345 | 26.17% |
| ORCL210416P00071500 | 2021-04-08 3:15PM EDT | 71.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 2 | 215 | 25.00% |
| ORCL210416P00072000 | 2021-04-09 3:40PM EDT | 72.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 176 | 415 | 22.46% |
| ORCL210416P00072500 | 2021-04-09 2:59PM EDT | 72.50 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 18 | 765 | 23.15% |
| ORCL210416P00073000 | 2021-04-09 3:34PM EDT | 73.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 158 | 499 | 21.39% |
| ORCL210416P00073500 | 2021-04-09 3:33PM EDT | 73.50 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 44 | 424 | 19.34% |
| ORCL210416P00074000 | 2021-04-09 3:41PM EDT | 74.00 | 0.18 | 0.17 | 0.24 | -0.13 | -41.94% | 734 | 1,944 | 20.70% |
| ORCL210416P00074500 | 2021-04-09 3:57PM EDT | 74.50 | 0.31 | 0.52 | 0.55 | -0.15 | -32.61% | 258 | 573 | 26.03% |
| ORCL210416P00075000 | 2021-04-09 3:53PM EDT | 75.00 | 0.50 | 0.46 | 0.52 | -0.17 | -25.37% | 828 | 2,469 | 20.17% |
| ORCL210416P00075500 | 2021-04-09 3:57PM EDT | 75.50 | 0.67 | 1.05 | 1.11 | -0.27 | -28.72% | 429 | 466 | 29.74% |
| ORCL210416P00076000 | 2021-04-09 2:47PM EDT | 76.00 | 1.29 | 1.42 | 1.46 | +0.13 | +11.21% | 62 | 241 | 31.93% |
| ORCL210416P00077000 | 2021-04-09 2:18PM EDT | 77.00 | 1.80 | 2.03 | 2.29 | -0.26 | -12.62% | 8 | 16 | 37.74% |
| ORCL210416P00077500 | 2021-04-08 12:17PM EDT | 77.50 | 2.55 | 2.49 | 2.75 | 0.00 | - | 4 | 5 | 41.16% |
| ORCL210416P00080000 | 2021-04-09 1:04PM EDT | 80.00 | 4.90 | 4.35 | 4.55 | -0.51 | -9.43% | 7 | 20 | 32.62% |
| ORCL210416P00082500 | 2021-04-08 1:16PM EDT | 82.50 | 7.50 | 7.50 | 7.65 | 0.00 | - | 1 | 6,941 | 71.48% |
| ORCL210416P00085000 | 2021-04-06 2:53PM EDT | 85.00 | 10.92 | 9.25 | 9.65 | 0.00 | - | 10 | 65 | 64.36% |
| ORCL210416P00090000 | 2021-03-25 1:14PM EDT | 90.00 | 21.95 | 13.65 | 15.20 | 0.00 | - | 18 | 26 | 50.00% |
© 2021 Verizon Media. All rights reserved.
