Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00105000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 22.90 | 22.70 | 23.75 | +2.03 | +9.73% | 1 | 62 | 123.93% |
ORCL240328C00105000 | 2024-03-12 9:58AM EDT | 2024-03-28 | 22.13 | 21.80 | 23.80 | 0.00 | - | 3 | 28 | 97.27% |
ORCL240405C00105000 | 2024-03-14 3:18PM EDT | 2024-04-05 | 20.94 | 21.95 | 23.75 | 0.00 | - | 1 | 50 | 71.44% |
ORCL240412C00105000 | 2024-03-18 1:30PM EDT | 2024-04-12 | 23.40 | 22.75 | 23.50 | +3.16 | +15.61% | 2 | 14 | 55.86% |
ORCL240419C00105000 | 2024-03-18 3:40PM EDT | 2024-04-19 | 23.26 | 22.95 | 23.50 | +0.37 | +1.62% | 11 | 680 | 49.37% |
ORCL240426C00105000 | 2024-03-12 9:34AM EDT | 2024-04-26 | 21.60 | 22.50 | 24.50 | 0.00 | - | 1 | 1 | 57.98% |
ORCL240517C00105000 | 2024-03-18 12:40PM EDT | 2024-05-17 | 23.46 | 22.45 | 24.70 | +3.06 | +15.00% | 1 | 246 | 48.54% |
ORCL240621C00105000 | 2024-03-18 3:45PM EDT | 2024-06-21 | 24.91 | 24.65 | 25.00 | +2.46 | +10.96% | 10 | 4,680 | 40.63% |
ORCL240719C00105000 | 2024-03-13 3:01PM EDT | 2024-07-19 | 23.50 | 23.30 | 26.70 | 0.00 | - | 1 | 347 | 44.81% |
ORCL240816C00105000 | 2024-03-15 11:41AM EDT | 2024-08-16 | 23.69 | 25.75 | 26.45 | 0.00 | - | 1 | 22 | 39.31% |
ORCL240920C00105000 | 2024-03-18 10:54AM EDT | 2024-09-20 | 27.25 | 26.95 | 28.20 | +2.51 | +10.15% | 1 | 1,403 | 42.31% |
ORCL241220C00105000 | 2024-03-15 11:20AM EDT | 2024-12-20 | 26.69 | 29.10 | 30.40 | 0.00 | - | 9 | 353 | 41.28% |
ORCL250117C00105000 | 2024-03-18 3:29PM EDT | 2025-01-17 | 29.90 | 29.65 | 30.70 | +1.97 | +7.05% | 11 | 1,327 | 40.17% |
ORCL250620C00105000 | 2024-03-18 3:59PM EDT | 2025-06-20 | 33.00 | 32.70 | 33.75 | +2.58 | +8.48% | 1 | 67 | 39.51% |
ORCL251219C00105000 | 2024-03-13 2:36PM EDT | 2025-12-19 | 34.27 | 35.90 | 36.60 | 0.00 | - | 7 | 271 | 38.64% |
ORCL260116C00105000 | 2024-03-15 3:40PM EDT | 2026-01-16 | 34.91 | 36.25 | 38.95 | 0.00 | - | 4 | 63 | 41.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00105000 | 2024-03-18 3:56PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 161 | 1,281 | 65.63% |
ORCL240328P00105000 | 2024-03-18 3:14PM EDT | 2024-03-28 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 31 | 619 | 50.39% |
ORCL240405P00105000 | 2024-03-18 3:24PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.08 | -0.04 | -57.14% | 14 | 53 | 42.97% |
ORCL240412P00105000 | 2024-03-18 10:45AM EDT | 2024-04-12 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 10 | 321 | 34.96% |
ORCL240419P00105000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 45 | 2,138 | 32.23% |
ORCL240426P00105000 | 2024-03-12 12:49PM EDT | 2024-04-26 | 0.17 | 0.08 | 0.12 | 0.00 | - | 13 | 16 | 31.15% |
ORCL240517P00105000 | 2024-03-18 12:20PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.30 | -0.11 | -30.56% | 2 | 986 | 29.69% |
ORCL240621P00105000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 0.95 | 0.93 | 0.97 | -0.29 | -23.39% | 17 | 5,637 | 31.28% |
ORCL240719P00105000 | 2024-03-18 12:14PM EDT | 2024-07-19 | 1.18 | 1.16 | 1.21 | -0.36 | -23.38% | 8 | 338 | 29.32% |
ORCL240816P00105000 | 2024-03-18 3:14PM EDT | 2024-08-16 | 1.48 | 1.47 | 1.54 | -0.37 | -20.00% | 7 | 229 | 28.53% |
ORCL240920P00105000 | 2024-03-18 3:57PM EDT | 2024-09-20 | 2.19 | 2.13 | 2.20 | -0.52 | -19.19% | 23 | 2,776 | 29.04% |
ORCL241220P00105000 | 2024-03-18 2:55PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.55 | +0.05 | +1.45% | 10 | 504 | 28.70% |
ORCL250117P00105000 | 2024-03-15 3:14PM EDT | 2025-01-17 | 4.20 | 3.75 | 3.85 | 0.00 | - | 43 | 1,413 | 28.31% |
ORCL250620P00105000 | 2024-03-05 2:19PM EDT | 2025-06-20 | 9.85 | 5.50 | 5.70 | 0.00 | - | 3 | 824 | 27.67% |
ORCL251219P00105000 | 2024-03-13 2:02PM EDT | 2025-12-19 | 8.08 | 7.45 | 7.75 | 0.00 | - | 3 | 418 | 27.45% |
ORCL260116P00105000 | 2024-03-12 3:29PM EDT | 2026-01-16 | 7.86 | 7.80 | 8.05 | 0.00 | - | 1 | 213 | 27.43% |