Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00115000 | 2024-03-18 3:42PM EDT | 2024-03-22 | 13.02 | 12.60 | 13.15 | +2.22 | +20.56% | 28 | 772 | 53.13% |
ORCL240328C00115000 | 2024-03-18 1:07PM EDT | 2024-03-28 | 12.99 | 12.05 | 13.45 | +1.84 | +16.50% | 2 | 307 | 54.44% |
ORCL240405C00115000 | 2024-03-18 11:09AM EDT | 2024-04-05 | 12.90 | 12.55 | 13.65 | +1.98 | +18.13% | 10 | 756 | 44.09% |
ORCL240412C00115000 | 2024-03-18 3:42PM EDT | 2024-04-12 | 13.41 | 13.05 | 13.95 | +2.31 | +20.81% | 5 | 196 | 41.41% |
ORCL240419C00115000 | 2024-03-18 2:28PM EDT | 2024-04-19 | 13.76 | 13.20 | 13.65 | +2.18 | +18.83% | 48 | 5,938 | 33.06% |
ORCL240426C00115000 | 2024-03-14 3:33PM EDT | 2024-04-26 | 11.55 | 13.20 | 13.90 | 0.00 | - | 6 | 65 | 32.64% |
ORCL240517C00115000 | 2024-03-18 3:31PM EDT | 2024-05-17 | 14.60 | 14.25 | 14.55 | +2.92 | +25.00% | 28 | 1,150 | 31.31% |
ORCL240621C00115000 | 2024-03-18 3:26PM EDT | 2024-06-21 | 16.50 | 16.35 | 16.80 | +1.77 | +12.02% | 30 | 4,648 | 36.45% |
ORCL240719C00115000 | 2024-03-18 3:25PM EDT | 2024-07-19 | 17.10 | 16.05 | 17.75 | +1.64 | +10.61% | 52 | 300 | 35.96% |
ORCL240816C00115000 | 2024-03-15 12:43PM EDT | 2024-08-16 | 15.35 | 17.70 | 18.80 | 0.00 | - | 1 | 385 | 36.26% |
ORCL240920C00115000 | 2024-03-18 3:47PM EDT | 2024-09-20 | 19.40 | 19.30 | 20.00 | +1.40 | +7.78% | 94 | 2,480 | 36.51% |
ORCL241220C00115000 | 2024-03-15 12:05PM EDT | 2024-12-20 | 20.00 | 22.00 | 22.35 | 0.00 | - | 2 | 74 | 35.94% |
ORCL250117C00115000 | 2024-03-18 10:32AM EDT | 2025-01-17 | 23.30 | 22.60 | 22.90 | +2.55 | +12.29% | 5 | 1,779 | 35.58% |
ORCL250620C00115000 | 2024-03-14 2:09PM EDT | 2025-06-20 | 25.00 | 26.25 | 27.55 | 0.00 | - | 40 | 189 | 38.09% |
ORCL251219C00115000 | 2024-03-14 12:46PM EDT | 2025-12-19 | 28.60 | 29.75 | 32.35 | 0.00 | - | 1 | 157 | 40.13% |
ORCL260116C00115000 | 2024-03-13 9:32AM EDT | 2026-01-16 | 30.00 | 30.30 | 31.40 | 0.00 | - | 3 | 143 | 37.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00115000 | 2024-03-18 2:17PM EDT | 2024-03-22 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 35 | 313 | 46.09% |
ORCL240328P00115000 | 2024-03-18 12:18PM EDT | 2024-03-28 | 0.08 | 0.06 | 0.10 | -0.08 | -50.00% | 17 | 422 | 35.35% |
ORCL240405P00115000 | 2024-03-18 3:33PM EDT | 2024-04-05 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 30 | 653 | 28.81% |
ORCL240412P00115000 | 2024-03-18 3:44PM EDT | 2024-04-12 | 0.24 | 0.23 | 0.25 | -0.19 | -44.19% | 151 | 40 | 26.91% |
ORCL240419P00115000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 0.34 | 0.31 | 0.36 | -0.19 | -35.85% | 206 | 5,864 | 25.93% |
ORCL240426P00115000 | 2024-03-18 10:11AM EDT | 2024-04-26 | 0.45 | 0.44 | 0.48 | -0.24 | -34.78% | 3 | 28 | 25.29% |
ORCL240517P00115000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 0.91 | 0.89 | 0.94 | -0.25 | -21.55% | 251 | 4,448 | 24.95% |
ORCL240621P00115000 | 2024-03-18 3:46PM EDT | 2024-06-21 | 2.41 | 2.42 | 2.51 | -0.43 | -15.14% | 81 | 3,174 | 29.05% |
ORCL240719P00115000 | 2024-03-18 3:11PM EDT | 2024-07-19 | 2.82 | 2.80 | 2.85 | -0.58 | -17.06% | 112 | 803 | 27.08% |
ORCL240816P00115000 | 2024-03-18 3:07PM EDT | 2024-08-16 | 3.30 | 3.25 | 3.35 | -0.90 | -21.43% | 47 | 464 | 26.42% |
ORCL240920P00115000 | 2024-03-18 3:33PM EDT | 2024-09-20 | 4.25 | 4.15 | 4.35 | -0.73 | -14.66% | 97 | 2,324 | 27.25% |
ORCL241220P00115000 | 2024-03-15 3:37PM EDT | 2024-12-20 | 6.70 | 5.85 | 6.10 | 0.00 | - | 16 | 423 | 27.05% |
ORCL250117P00115000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.45 | -0.72 | -10.11% | 68 | 2,194 | 26.66% |
ORCL250620P00115000 | 2024-03-18 10:11AM EDT | 2025-06-20 | 8.45 | 7.95 | 8.75 | -0.20 | -2.31% | 10 | 71 | 26.36% |
ORCL251219P00115000 | 2024-03-12 10:56AM EDT | 2025-12-19 | 11.14 | 10.50 | 10.90 | 0.00 | - | 1 | 314 | 25.90% |
ORCL260116P00115000 | 2024-03-14 12:20PM EDT | 2026-01-16 | 11.85 | 10.95 | 11.30 | 0.00 | - | 163 | 269 | 26.00% |