ORCL - Oracle Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230602C001100002023-05-26 3:38PM EDT2023-06-020.100.100.11-0.05-33.33%1,10671831.15%
ORCL230609C001100002023-05-26 2:45PM EDT2023-06-090.290.250.30-0.12-29.27%49149326.03%
ORCL230616C001100002023-05-26 3:57PM EDT2023-06-161.080.991.06-0.14-11.48%4831,22632.67%
ORCL230623C001100002023-05-26 11:51AM EDT2023-06-231.521.251.32+0.15+10.95%2024830.86%
ORCL230630C001100002023-05-26 2:26PM EDT2023-06-301.601.341.52+0.45+39.13%1710229.32%
ORCL230707C001100002023-05-26 11:38AM EDT2023-07-071.761.541.67+1.76-10527.91%
ORCL230721C001100002023-05-26 3:55PM EDT2023-07-212.091.942.03-0.11-5.00%8111,34926.60%
ORCL230818C001100002023-05-26 3:00PM EDT2023-08-182.952.842.90-0.10-3.28%1032,76326.44%
ORCL230915C001100002023-05-26 3:21PM EDT2023-09-154.204.104.20-0.15-3.45%1742,23928.83%
ORCL231215C001100002023-05-26 2:46PM EDT2023-12-157.056.757.05+0.60+9.30%10937130.76%
ORCL240119C001100002023-05-26 3:37PM EDT2024-01-197.647.407.60+0.47+6.56%3485,93830.04%
ORCL240621C001100002023-05-26 3:33PM EDT2024-06-2110.9810.8511.25+0.29+2.71%451,38331.89%
ORCL250117C001100002023-05-26 3:13PM EDT2025-01-1714.6514.5014.85+0.85+6.16%353532.47%
ORCL251219C001100002023-05-26 10:11AM EDT2025-12-1919.3818.2520.25+3.53+22.27%11234.18%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORCL230609P001100002023-05-19 10:52AM EDT2023-06-097.355.906.200.00-1025.54%
ORCL230616P001100002023-05-26 11:14AM EDT2023-06-165.456.606.75-1.70-23.78%26629.47%
ORCL230623P001100002023-05-16 10:29AM EDT2023-06-2311.956.657.000.00--028.17%
ORCL230630P001100002023-05-26 11:20AM EDT2023-06-305.956.757.05+5.95-19025.51%
ORCL230721P001100002023-05-26 3:32PM EDT2023-07-217.307.407.550.00-844223.73%
ORCL230818P001100002023-05-26 3:59PM EDT2023-08-188.108.008.150.00-2401722.73%
ORCL230915P001100002023-05-26 3:07PM EDT2023-09-158.908.809.05+0.15+1.71%49423.91%
ORCL231215P001100002023-05-26 12:32PM EDT2023-12-1510.2510.3510.70+10.25-5223.29%
ORCL240119P001100002023-05-26 2:33PM EDT2024-01-1910.8010.9011.15-0.17-1.55%2726322.88%
ORCL240621P001100002023-05-26 3:04PM EDT2024-06-2112.8512.7013.50-0.75-5.51%254523.35%
ORCL250117P001100002023-05-26 2:24PM EDT2025-01-1714.8014.9515.50-4.41-22.96%5017822.60%
ORCL251219P001100002023-05-18 9:37AM EDT2025-12-1918.5516.4017.750.00-5521.49%