Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405C00130000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 299 | 1,793 | 17.73% |
ORCL240412C00130000 | 2024-03-28 3:21PM EDT | 2024-04-12 | 0.43 | 0.37 | 0.45 | -0.03 | -6.52% | 36 | 2,851 | 18.24% |
ORCL240419C00130000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.76 | 0.68 | 0.78 | -0.01 | -1.30% | 673 | 10,354 | 18.78% |
ORCL240426C00130000 | 2024-03-28 1:08PM EDT | 2024-04-26 | 1.25 | 1.09 | 1.20 | +0.13 | +11.61% | 16 | 490 | 20.02% |
ORCL240503C00130000 | 2024-03-28 2:34PM EDT | 2024-05-03 | 1.60 | 1.40 | 1.61 | +0.21 | +15.11% | 14 | 75 | 20.97% |
ORCL240517C00130000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 2.20 | 2.10 | 2.14 | 0.00 | - | 426 | 3,187 | 20.95% |
ORCL240621C00130000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 5.15 | 5.05 | 5.20 | +0.10 | +1.98% | 201 | 11,784 | 29.21% |
ORCL240719C00130000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 6.05 | 5.85 | 6.00 | +0.35 | +6.14% | 32 | 885 | 28.24% |
ORCL240816C00130000 | 2024-03-28 3:27PM EDT | 2024-08-16 | 7.05 | 6.70 | 6.80 | +0.40 | +6.02% | 80 | 2,030 | 27.87% |
ORCL240920C00130000 | 2024-03-28 3:52PM EDT | 2024-09-20 | 8.77 | 8.40 | 8.70 | +0.53 | +6.43% | 29 | 2,003 | 30.42% |
ORCL241220C00130000 | 2024-03-28 2:45PM EDT | 2024-12-20 | 11.70 | 11.05 | 11.90 | +0.35 | +3.08% | 11 | 351 | 32.17% |
ORCL250117C00130000 | 2024-03-28 3:38PM EDT | 2025-01-17 | 12.32 | 11.20 | 12.40 | +0.32 | +2.67% | 128 | 2,975 | 31.71% |
ORCL250620C00130000 | 2024-03-28 3:50PM EDT | 2025-06-20 | 16.45 | 16.15 | 16.70 | +0.34 | +2.11% | 13 | 252 | 33.45% |
ORCL251219C00130000 | 2024-03-27 2:24PM EDT | 2025-12-19 | 19.80 | 19.15 | 21.30 | 0.00 | - | 2 | 229 | 35.25% |
ORCL260116C00130000 | 2024-03-28 3:31PM EDT | 2026-01-16 | 21.05 | 20.25 | 21.65 | +1.05 | +5.25% | 5 | 560 | 35.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405P00130000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 4.18 | 4.15 | 4.65 | -0.61 | -12.73% | 123 | 531 | 20.75% |
ORCL240412P00130000 | 2024-03-28 2:56PM EDT | 2024-04-12 | 4.79 | 2.86 | 5.70 | -0.52 | -9.79% | 16 | 296 | 29.13% |
ORCL240419P00130000 | 2024-03-28 2:38PM EDT | 2024-04-19 | 4.75 | 4.80 | 5.35 | -1.31 | -21.62% | 29 | 1,339 | 20.66% |
ORCL240426P00130000 | 2024-03-28 1:17PM EDT | 2024-04-26 | 5.35 | 4.60 | 6.15 | -0.73 | -12.01% | 3 | 93 | 24.56% |
ORCL240503P00130000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 5.55 | 4.55 | 6.35 | +0.90 | +19.35% | 1 | 5 | 23.46% |
ORCL240517P00130000 | 2024-03-28 3:01PM EDT | 2024-05-17 | 5.86 | 6.05 | 6.20 | -0.59 | -9.15% | 18 | 1,073 | 19.02% |
ORCL240621P00130000 | 2024-03-28 3:01PM EDT | 2024-06-21 | 8.40 | 8.35 | 8.50 | -0.60 | -6.67% | 30 | 2,065 | 24.63% |
ORCL240719P00130000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 8.83 | 8.95 | 9.10 | -0.37 | -4.02% | 29 | 920 | 23.56% |
ORCL240816P00130000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 9.40 | 9.45 | 9.60 | -0.75 | -7.39% | 11 | 700 | 22.73% |
ORCL240920P00130000 | 2024-03-28 2:00PM EDT | 2024-09-20 | 10.55 | 10.55 | 10.95 | -0.70 | -6.22% | 21 | 374 | 24.27% |
ORCL241220P00130000 | 2024-03-28 1:42PM EDT | 2024-12-20 | 12.47 | 12.05 | 13.55 | +0.07 | +0.56% | 24 | 261 | 25.79% |
ORCL250117P00130000 | 2024-03-28 11:19AM EDT | 2025-01-17 | 13.00 | 12.85 | 13.95 | +0.05 | +0.39% | 20 | 536 | 25.43% |
ORCL250620P00130000 | 2024-03-28 11:00AM EDT | 2025-06-20 | 15.45 | 14.40 | 15.60 | -0.40 | -2.52% | 308 | 76 | 23.59% |
ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 17.45 | 17.90 | 0.00 | - | 4 | 266 | 23.40% |
ORCL260116P00130000 | 2024-03-26 11:47AM EDT | 2026-01-16 | 17.90 | 16.85 | 18.15 | 0.00 | - | 2 | 27 | 23.26% |