Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00110000 | 2024-03-18 11:10AM EDT | 2024-03-22 | 17.50 | 17.70 | 18.00 | +1.54 | +9.65% | 10 | 212 | 67.19% |
ORCL240328C00110000 | 2024-03-18 10:58AM EDT | 2024-03-28 | 17.70 | 17.80 | 18.95 | +1.75 | +10.97% | 5 | 215 | 68.26% |
ORCL240405C00110000 | 2024-03-18 10:10AM EDT | 2024-04-05 | 18.88 | 17.95 | 18.75 | +3.38 | +21.81% | 1 | 133 | 50.29% |
ORCL240412C00110000 | 2024-03-18 12:11PM EDT | 2024-04-12 | 18.50 | 17.80 | 18.65 | +1.10 | +6.32% | 1 | 166 | 48.07% |
ORCL240419C00110000 | 2024-03-18 2:16PM EDT | 2024-04-19 | 18.49 | 18.05 | 18.50 | +2.24 | +13.78% | 15 | 1,312 | 40.21% |
ORCL240426C00110000 | 2024-03-18 12:37PM EDT | 2024-04-26 | 18.14 | 18.00 | 19.40 | -1.46 | -7.45% | 5 | 12 | 47.14% |
ORCL240517C00110000 | 2024-03-18 1:00PM EDT | 2024-05-17 | 18.70 | 18.70 | 19.25 | +2.73 | +17.09% | 43 | 1,196 | 36.73% |
ORCL240621C00110000 | 2024-03-18 3:27PM EDT | 2024-06-21 | 20.55 | 20.40 | 20.70 | +2.33 | +12.79% | 52 | 3,125 | 38.07% |
ORCL240719C00110000 | 2024-03-12 10:54AM EDT | 2024-07-19 | 20.00 | 20.70 | 21.80 | 0.00 | - | 44 | 50 | 38.67% |
ORCL240816C00110000 | 2024-03-18 9:45AM EDT | 2024-08-16 | 21.55 | 21.60 | 22.50 | +1.76 | +8.89% | 16 | 49 | 37.74% |
ORCL240920C00110000 | 2024-03-18 2:17PM EDT | 2024-09-20 | 23.20 | 23.00 | 23.85 | +2.90 | +14.29% | 5 | 1,673 | 38.77% |
ORCL241220C00110000 | 2024-03-12 3:43PM EDT | 2024-12-20 | 25.60 | 25.40 | 25.95 | 0.00 | - | 57 | 166 | 37.60% |
ORCL250117C00110000 | 2024-03-18 2:25PM EDT | 2025-01-17 | 26.40 | 26.00 | 26.35 | +1.90 | +7.76% | 6 | 1,501 | 36.87% |
ORCL250620C00110000 | 2024-03-18 1:32PM EDT | 2025-06-20 | 29.50 | 29.40 | 30.35 | +1.90 | +6.88% | 4 | 113 | 38.36% |
ORCL251219C00110000 | 2024-03-14 9:58AM EDT | 2025-12-19 | 32.05 | 32.70 | 33.55 | 0.00 | - | 1 | 279 | 37.98% |
ORCL260116C00110000 | 2024-03-15 1:28PM EDT | 2026-01-16 | 31.00 | 33.25 | 34.05 | 0.00 | - | 2 | 433 | 38.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00110000 | 2024-03-18 2:39PM EDT | 2024-03-22 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 2,385 | 61.33% |
ORCL240328P00110000 | 2024-03-18 10:13AM EDT | 2024-03-28 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 5 | 679 | 41.21% |
ORCL240405P00110000 | 2024-03-15 1:54PM EDT | 2024-04-05 | 0.13 | 0.05 | 0.07 | 0.00 | - | 8 | 196 | 33.40% |
ORCL240412P00110000 | 2024-03-18 10:28AM EDT | 2024-04-12 | 0.10 | 0.08 | 0.11 | -0.10 | -50.00% | 20 | 56 | 30.47% |
ORCL240419P00110000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 78 | 7,977 | 28.47% |
ORCL240426P00110000 | 2024-03-18 10:56AM EDT | 2024-04-26 | 0.21 | 0.18 | 0.22 | -0.14 | -40.00% | 2 | 34 | 27.74% |
ORCL240517P00110000 | 2024-03-18 3:36PM EDT | 2024-05-17 | 0.46 | 0.46 | 0.50 | -0.17 | -26.98% | 136 | 1,536 | 26.91% |
ORCL240621P00110000 | 2024-03-18 3:37PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.57 | -0.31 | -17.13% | 26 | 4,548 | 30.02% |
ORCL240719P00110000 | 2024-03-18 12:27PM EDT | 2024-07-19 | 1.90 | 1.82 | 1.87 | -0.36 | -15.93% | 2 | 724 | 28.10% |
ORCL240816P00110000 | 2024-03-18 11:50AM EDT | 2024-08-16 | 2.32 | 2.22 | 2.27 | -0.49 | -17.44% | 10 | 216 | 27.32% |
ORCL240920P00110000 | 2024-03-18 1:21PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.15 | -0.55 | -15.28% | 25 | 2,155 | 28.21% |
ORCL241220P00110000 | 2024-03-18 2:42PM EDT | 2024-12-20 | 4.65 | 4.55 | 4.70 | -0.71 | -13.25% | 2 | 697 | 27.88% |
ORCL250117P00110000 | 2024-03-18 10:48AM EDT | 2025-01-17 | 4.95 | 4.90 | 5.05 | -0.64 | -11.45% | 229 | 2,737 | 27.55% |
ORCL250620P00110000 | 2024-03-18 11:34AM EDT | 2025-06-20 | 7.05 | 5.85 | 7.10 | -0.20 | -2.76% | 4 | 564 | 26.99% |
ORCL251219P00110000 | 2024-03-14 1:10PM EDT | 2025-12-19 | 9.60 | 8.90 | 9.20 | 0.00 | - | 10 | 111 | 26.62% |
ORCL260116P00110000 | 2024-03-14 12:56PM EDT | 2026-01-16 | 9.88 | 9.00 | 9.55 | 0.00 | - | 6 | 606 | 26.66% |