Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.69-3.00 (-3.31%)
At close: 4:02PM EDT
Strike:100.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00100000 | 2021-07-23 3:39PM EDT | 2021-07-30 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 25 | 1,278 | 47.27% |
| ORCL210806C00100000 | 2021-07-23 9:38AM EDT | 2021-08-06 | 0.10 | 0.05 | 0.06 | -0.03 | -23.08% | 2 | 262 | 35.55% |
| ORCL210813C00100000 | 2021-07-22 12:55PM EDT | 2021-08-13 | 0.15 | 0.03 | 0.10 | 0.00 | - | 39 | 61 | 31.35% |
| ORCL210820C00100000 | 2021-07-23 3:53PM EDT | 2021-08-20 | 0.10 | 0.10 | 0.11 | -0.17 | -62.96% | 188 | 1,316 | 27.44% |
| ORCL210827C00100000 | 2021-07-22 1:57PM EDT | 2021-08-27 | 0.33 | 0.14 | 0.22 | 0.00 | - | 11 | 112 | 28.13% |
| ORCL210917C00100000 | 2021-07-23 3:59PM EDT | 2021-09-17 | 0.54 | 0.54 | 0.58 | -0.42 | -43.75% | 173 | 1,246 | 28.27% |
| ORCL211015C00100000 | 2021-07-23 3:59PM EDT | 2021-10-15 | 0.88 | 0.87 | 0.92 | -0.56 | -38.89% | 225 | 1,347 | 26.56% |
| ORCL211217C00100000 | 2021-07-23 2:32PM EDT | 2021-12-17 | 1.90 | 1.86 | 1.97 | -0.71 | -27.20% | 35 | 857 | 26.69% |
| ORCL220121C00100000 | 2021-07-23 3:31PM EDT | 2022-01-21 | 2.28 | 2.28 | 2.38 | -0.84 | -26.92% | 23 | 1,573 | 26.03% |
| ORCL220318C00100000 | 2021-07-23 10:22AM EDT | 2022-03-18 | 3.35 | 3.15 | 3.30 | -0.90 | -21.18% | 6 | 21 | 26.58% |
| ORCL220617C00100000 | 2021-07-23 2:30PM EDT | 2022-06-17 | 4.55 | 4.40 | 4.65 | -1.00 | -18.02% | 11 | 1,003 | 27.08% |
| ORCL220916C00100000 | 2021-07-21 10:25AM EDT | 2022-09-16 | 7.05 | 5.50 | 5.75 | 0.00 | - | 1 | 105 | 27.07% |
| ORCL230120C00100000 | 2021-07-23 1:38PM EDT | 2023-01-20 | 7.35 | 6.50 | 7.70 | -0.95 | -11.45% | 7 | 597 | 28.44% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00100000 | 2021-07-21 9:53AM EDT | 2021-07-30 | 11.40 | 12.15 | 12.50 | 0.00 | - | 1 | 11 | 64.84% |
| ORCL210806P00100000 | 2021-07-22 12:05PM EDT | 2021-08-06 | 9.83 | 12.15 | 12.45 | 0.00 | - | 1 | 10 | 41.41% |
| ORCL210813P00100000 | 2021-07-09 1:20PM EDT | 2021-08-13 | 12.35 | 12.25 | 12.70 | 0.00 | - | 28 | 7 | 42.09% |
| ORCL210820P00100000 | 2021-07-23 3:59PM EDT | 2021-08-20 | 12.30 | 12.30 | 12.80 | +1.95 | +18.84% | 14 | 11 | 38.48% |
| ORCL210827P00100000 | 2021-07-20 12:44PM EDT | 2021-08-27 | 11.45 | 12.25 | 12.65 | 0.00 | - | 7 | 7 | 31.20% |
| ORCL210917P00100000 | 2021-07-20 3:57PM EDT | 2021-09-17 | 11.93 | 12.55 | 14.20 | 0.00 | - | 1 | 68 | 42.75% |
| ORCL211217P00100000 | 2021-07-13 3:10PM EDT | 2021-12-17 | 13.70 | 14.15 | 14.40 | 0.00 | - | 9 | 47 | 27.39% |
| ORCL220121P00100000 | 2021-07-20 9:38AM EDT | 2022-01-21 | 12.59 | 14.80 | 15.00 | 0.00 | - | 15 | 38 | 27.56% |
| ORCL220318P00100000 | 2021-07-22 9:34AM EDT | 2022-03-18 | 13.80 | - | - | 0.00 | - | - | 2 | 0.00% |
| ORCL220617P00100000 | 2021-07-23 3:12PM EDT | 2022-06-17 | 17.35 | 17.00 | 17.25 | +2.05 | +13.40% | 92 | 27 | 28.04% |
| ORCL220916P00100000 | 2021-07-19 12:02AM EDT | 2022-09-16 | 19.00 | 17.90 | 18.70 | 0.00 | - | - | 2 | 28.88% |
| ORCL230120P00100000 | 2021-06-16 9:58AM EDT | 2023-01-20 | 27.50 | 19.95 | 20.45 | 0.00 | - | 3 | 19 | 29.53% |
© 2021 Verizon Media. All rights reserved.
