Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240419C00110000 | 2024-04-17 11:01AM EDT | 2024-04-19 | 10.49 | 9.30 | 9.55 | -0.76 | -6.76% | 1 | 112 | 60.94% |
ORCL240426C00110000 | 2024-03-18 12:37PM EDT | 2024-04-26 | 18.14 | 9.55 | 9.80 | 0.00 | - | 5 | 12 | 41.31% |
ORCL240503C00110000 | 2024-04-12 2:43PM EDT | 2024-05-03 | 11.39 | 9.80 | 10.10 | 0.00 | - | 1 | 23 | 37.26% |
ORCL240510C00110000 | 2024-04-04 10:34AM EDT | 2024-05-10 | 17.29 | 10.10 | 11.20 | 0.00 | - | 1 | 1 | 44.78% |
ORCL240517C00110000 | 2024-04-16 3:34PM EDT | 2024-05-17 | 11.95 | 10.45 | 10.60 | 0.00 | - | 5 | 1,254 | 33.33% |
ORCL240524C00110000 | 2024-04-12 2:45PM EDT | 2024-05-24 | 12.14 | 10.75 | 11.15 | 0.00 | - | 1 | 1 | 35.16% |
ORCL240621C00110000 | 2024-04-16 3:34PM EDT | 2024-06-21 | 14.20 | 12.90 | 13.10 | 0.00 | - | 5 | 2,772 | 38.68% |
ORCL240719C00110000 | 2024-04-17 1:18PM EDT | 2024-07-19 | 14.10 | 13.65 | 13.80 | -3.95 | -21.88% | 36 | 57 | 35.80% |
ORCL240816C00110000 | 2024-04-16 9:52AM EDT | 2024-08-16 | 15.40 | 13.65 | 14.55 | +0.30 | +1.99% | 1 | 129 | 34.55% |
ORCL240920C00110000 | 2024-04-12 3:46PM EDT | 2024-09-20 | 17.35 | 16.05 | 16.25 | 0.00 | - | 3 | 1,655 | 36.57% |
ORCL241220C00110000 | 2024-04-12 9:34AM EDT | 2024-12-20 | 20.15 | 18.70 | 18.85 | 0.00 | - | 4 | 166 | 36.38% |
ORCL250117C00110000 | 2024-04-15 3:48PM EDT | 2025-01-17 | 19.90 | 18.35 | 19.35 | 0.00 | - | 1 | 1,490 | 35.81% |
ORCL250321C00110000 | 2024-04-09 9:49AM EDT | 2025-03-21 | 23.28 | 20.75 | 20.95 | 0.00 | - | 2 | 20 | 36.10% |
ORCL250620C00110000 | 2024-03-22 10:22AM EDT | 2025-06-20 | 29.33 | 22.75 | 23.00 | 0.00 | - | 2 | 109 | 36.36% |
ORCL251219C00110000 | 2024-04-01 10:30AM EDT | 2025-12-19 | 30.30 | 25.60 | 26.55 | 0.00 | - | 5 | 278 | 36.73% |
ORCL260116C00110000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 27.30 | 26.45 | 26.95 | 0.00 | - | 1 | 423 | 36.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240419P00110000 | 2024-04-16 2:17PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 87 | 7,887 | 44.92% |
ORCL240426P00110000 | 2024-04-17 10:10AM EDT | 2024-04-26 | 0.15 | 0.07 | 0.26 | +0.01 | +7.14% | 1 | 33 | 35.74% |
ORCL240503P00110000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.27 | 0.25 | 0.28 | -0.04 | -12.90% | 2 | 60 | 27.93% |
ORCL240510P00110000 | 2024-04-17 10:33AM EDT | 2024-05-10 | 0.28 | 0.40 | 0.44 | -0.11 | -28.21% | 1 | 117 | 26.56% |
ORCL240517P00110000 | 2024-04-17 2:40PM EDT | 2024-05-17 | 0.55 | 0.57 | 0.62 | +0.08 | +17.02% | 32 | 1,820 | 25.98% |
ORCL240524P00110000 | 2024-04-17 12:15PM EDT | 2024-05-24 | 0.80 | 0.74 | 0.84 | +0.21 | +35.59% | 3 | 1,809 | 25.98% |
ORCL240531P00110000 | 2024-04-11 12:34PM EDT | 2024-05-31 | 0.53 | 0.86 | 1.29 | 0.00 | - | - | 0 | 28.06% |
ORCL240621P00110000 | 2024-04-17 2:07PM EDT | 2024-06-21 | 2.49 | 2.52 | 2.55 | +0.39 | +18.57% | 110 | 5,793 | 31.52% |
ORCL240719P00110000 | 2024-04-17 2:04PM EDT | 2024-07-19 | 2.98 | 3.05 | 3.15 | +0.19 | +6.81% | 54 | 1,054 | 29.48% |
ORCL240816P00110000 | 2024-04-17 1:11PM EDT | 2024-08-16 | 3.45 | 3.50 | 3.55 | +0.30 | +9.52% | 44 | 271 | 27.63% |
ORCL240920P00110000 | 2024-04-17 2:59PM EDT | 2024-09-20 | 4.65 | 4.60 | 4.70 | +0.50 | +12.05% | 211 | 2,442 | 28.65% |
ORCL241220P00110000 | 2024-04-17 1:20PM EDT | 2024-12-20 | 6.17 | 6.25 | 6.35 | +0.22 | +3.70% | 4 | 628 | 27.56% |
ORCL250117P00110000 | 2024-04-17 12:54PM EDT | 2025-01-17 | 6.65 | 6.45 | 6.60 | +0.50 | +8.13% | 100 | 3,073 | 26.80% |
ORCL250321P00110000 | 2024-04-12 3:45PM EDT | 2025-03-21 | 7.00 | 7.35 | 7.50 | 0.00 | - | 870 | 504 | 26.36% |
ORCL250620P00110000 | 2024-04-17 12:38PM EDT | 2025-06-20 | 8.75 | 8.55 | 8.70 | +0.55 | +6.71% | 40 | 976 | 25.97% |
ORCL251219P00110000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 10.20 | 10.40 | 10.65 | 0.00 | - | 225 | 369 | 25.23% |
ORCL260116P00110000 | 2024-04-16 2:38PM EDT | 2026-01-16 | 10.65 | 10.85 | 12.20 | 0.00 | - | 1 | 664 | 27.34% |