ORCL - Oracle Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:97.50
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616C000975002023-05-26 3:58PM EDT2023-06-167.957.807.95-0.38-4.56%274,52641.28%
ORCL230721C000975002023-05-26 3:31PM EDT2023-07-219.208.859.10+0.48+5.50%352,14833.36%
ORCL230818C000975002023-05-26 3:21PM EDT2023-08-189.979.8010.00+0.52+5.50%142,32632.35%
ORCL230915C000975002023-05-26 3:23PM EDT2023-09-1511.2711.0511.30-0.23-2.00%4299234.30%
ORCL231215C000975002023-05-25 10:42AM EDT2023-12-1511.8413.6514.100.00-176335.24%
ORCL240119C000975002023-05-25 12:44PM EDT2024-01-1913.4314.3014.600.00-131,90034.13%
ORCL240621C000975002023-05-26 11:35AM EDT2024-06-2118.3017.7018.15+4.85+36.06%528835.38%
ORCL250117C000975002023-05-26 11:56AM EDT2025-01-1721.7020.8521.90+4.62+27.05%119236.05%
ORCL251219C000975002023-05-04 10:21AM EDT2025-12-1917.9824.6525.850.00-103035.25%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230616P000975002023-05-26 3:36PM EDT2023-06-160.990.981.04-0.01-1.00%281,85236.55%
ORCL230721P000975002023-05-26 3:49PM EDT2023-07-211.901.871.94-0.01-0.52%2453,68129.02%
ORCL230818P000975002023-05-26 2:59PM EDT2023-08-182.502.502.57-0.40-13.79%5371827.38%
ORCL230915P000975002023-05-26 1:36PM EDT2023-09-153.403.353.45-0.40-10.53%1672828.09%
ORCL231215P000975002023-05-26 9:34AM EDT2023-12-154.845.105.40-0.21-4.16%28327.81%
ORCL240119P000975002023-05-26 3:32PM EDT2024-01-195.605.605.75+0.10+1.82%844526.81%
ORCL240621P000975002023-05-26 1:08PM EDT2024-06-217.607.607.75-1.65-17.84%3017025.89%
ORCL250117P000975002023-05-15 2:07PM EDT2025-01-1711.509.6010.100.00-12325.60%
ORCL251219P000975002023-04-19 10:40AM EDT2025-12-1914.2011.7512.600.00-11124.52%