Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00100000 | 2024-03-15 1:52PM EDT | 2024-03-22 | 24.80 | 26.60 | 28.40 | 0.00 | - | 25 | 162 | 159.96% |
ORCL240328C00100000 | 2024-03-06 12:16PM EDT | 2024-03-28 | 13.60 | 26.75 | 29.25 | 0.00 | - | 2 | 9 | 80.96% |
ORCL240405C00100000 | 2024-03-18 2:38PM EDT | 2024-04-05 | 28.21 | 26.85 | 29.65 | +12.94 | +84.74% | 1 | 3 | 70.70% |
ORCL240412C00100000 | 2024-03-14 9:53AM EDT | 2024-04-12 | 26.50 | 27.35 | 28.65 | 0.00 | - | 50 | 50 | 51.17% |
ORCL240419C00100000 | 2024-03-18 2:16PM EDT | 2024-04-19 | 28.35 | 26.70 | 29.70 | +2.70 | +10.53% | 5 | 356 | 51.71% |
ORCL240517C00100000 | 2024-03-14 1:48PM EDT | 2024-05-17 | 26.00 | 26.90 | 30.25 | 0.00 | - | 10 | 502 | 61.84% |
ORCL240621C00100000 | 2024-03-15 3:47PM EDT | 2024-06-21 | 27.65 | 29.15 | 29.60 | 0.00 | - | 12 | 3,688 | 44.31% |
ORCL240719C00100000 | 2024-03-15 9:43AM EDT | 2024-07-19 | 27.15 | 27.90 | 31.20 | 0.00 | - | 4 | 28 | 48.78% |
ORCL240816C00100000 | 2024-03-13 2:36PM EDT | 2024-08-16 | 31.25 | 30.00 | 31.45 | +3.03 | +10.74% | 5 | 35 | 45.28% |
ORCL240920C00100000 | 2024-03-18 10:58AM EDT | 2024-09-20 | 30.90 | 31.05 | 32.00 | +1.95 | +6.74% | 4 | 722 | 43.20% |
ORCL241220C00100000 | 2024-03-12 9:42AM EDT | 2024-12-20 | 33.49 | 33.05 | 33.70 | 0.00 | - | 10 | 126 | 41.16% |
ORCL250117C00100000 | 2024-03-18 2:32PM EDT | 2025-01-17 | 34.05 | 33.50 | 33.95 | +1.90 | +5.91% | 27 | 2,041 | 40.00% |
ORCL250620C00100000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 35.48 | 36.35 | 37.45 | 0.00 | - | 1 | 18 | 41.05% |
ORCL251219C00100000 | 2024-03-12 2:45PM EDT | 2025-12-19 | 39.30 | 39.20 | 40.15 | 0.00 | - | 4 | 197 | 40.00% |
ORCL260116C00100000 | 2024-03-15 10:27AM EDT | 2026-01-16 | 40.50 | 39.70 | 40.80 | +2.70 | +7.14% | 1 | 410 | 40.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00100000 | 2024-03-14 3:08PM EDT | 2024-03-22 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 5,079 | 81.25% |
ORCL240328P00100000 | 2024-03-18 1:11PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 954 | 57.03% |
ORCL240405P00100000 | 2024-03-18 12:57PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 202 | 52.15% |
ORCL240412P00100000 | 2024-03-12 1:37PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.06 | 0.00 | - | 21 | 43 | 42.38% |
ORCL240419P00100000 | 2024-03-18 3:22PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 50 | 4,550 | 40.43% |
ORCL240426P00100000 | 2024-03-13 3:15PM EDT | 2024-04-26 | 0.08 | 0.03 | 0.07 | 0.00 | - | 4 | 48 | 34.77% |
ORCL240517P00100000 | 2024-03-18 9:34AM EDT | 2024-05-17 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 1 | 2,153 | 31.84% |
ORCL240621P00100000 | 2024-03-18 3:04PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.60 | -0.17 | -22.67% | 20 | 5,951 | 32.84% |
ORCL240719P00100000 | 2024-03-18 3:33PM EDT | 2024-07-19 | 0.73 | 0.73 | 0.76 | -0.40 | -35.40% | 19 | 216 | 30.54% |
ORCL240816P00100000 | 2024-03-18 3:58PM EDT | 2024-08-16 | 0.99 | 0.97 | 1.01 | -0.26 | -20.80% | 6 | 130 | 29.68% |
ORCL240920P00100000 | 2024-03-18 10:59AM EDT | 2024-09-20 | 1.55 | 1.48 | 1.53 | -0.35 | -18.42% | 4 | 1,563 | 30.12% |
ORCL241220P00100000 | 2024-03-18 11:06AM EDT | 2024-12-20 | 2.67 | 2.37 | 2.64 | -0.13 | -4.64% | 2 | 402 | 29.57% |
ORCL250117P00100000 | 2024-03-18 1:04PM EDT | 2025-01-17 | 2.88 | 2.70 | 2.92 | -0.32 | -10.00% | 19 | 3,452 | 29.24% |
ORCL250620P00100000 | 2024-03-18 3:06PM EDT | 2025-06-20 | 4.44 | 3.40 | 4.55 | -0.34 | -7.11% | 5 | 306 | 28.47% |
ORCL251219P00100000 | 2024-03-12 10:56AM EDT | 2025-12-19 | 6.31 | 6.15 | 6.35 | 0.00 | - | 1 | 923 | 28.04% |
ORCL260116P00100000 | 2024-03-18 2:38PM EDT | 2026-01-16 | 6.55 | 6.50 | 6.70 | -0.20 | -2.96% | 4 | 668 | 28.17% |