Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00120000 | 2024-03-18 2:31PM EDT | 2024-03-22 | 8.39 | 6.90 | 8.20 | +2.09 | +33.17% | 121 | 1,253 | 51.51% |
ORCL240328C00120000 | 2024-03-18 3:36PM EDT | 2024-03-28 | 8.37 | 7.15 | 8.45 | +1.67 | +24.93% | 110 | 477 | 38.04% |
ORCL240405C00120000 | 2024-03-18 11:03AM EDT | 2024-04-05 | 8.30 | 7.90 | 8.80 | +1.38 | +19.94% | 79 | 225 | 33.25% |
ORCL240412C00120000 | 2024-03-18 10:01AM EDT | 2024-04-12 | 8.75 | 8.65 | 9.20 | +2.21 | +33.79% | 101 | 153 | 32.45% |
ORCL240419C00120000 | 2024-03-18 3:16PM EDT | 2024-04-19 | 9.10 | 8.85 | 9.10 | +1.67 | +22.48% | 365 | 3,956 | 27.77% |
ORCL240426C00120000 | 2024-03-18 3:22PM EDT | 2024-04-26 | 9.33 | 9.10 | 9.95 | +1.66 | +21.64% | 10 | 26 | 31.80% |
ORCL240517C00120000 | 2024-03-18 3:27PM EDT | 2024-05-17 | 10.27 | 9.40 | 10.75 | +1.69 | +19.70% | 83 | 1,251 | 30.31% |
ORCL240621C00120000 | 2024-03-18 3:18PM EDT | 2024-06-21 | 13.00 | 12.75 | 13.00 | +1.95 | +17.65% | 157 | 6,220 | 33.91% |
ORCL240719C00120000 | 2024-03-18 10:10AM EDT | 2024-07-19 | 14.16 | 13.45 | 14.20 | +2.16 | +18.00% | 3 | 2,947 | 34.25% |
ORCL240816C00120000 | 2024-03-15 11:45AM EDT | 2024-08-16 | 12.75 | 14.25 | 14.75 | 0.00 | - | 5 | 31 | 32.73% |
ORCL240920C00120000 | 2024-03-18 2:17PM EDT | 2024-09-20 | 16.20 | 16.00 | 16.20 | +1.40 | +9.46% | 20 | 1,335 | 33.80% |
ORCL241220C00120000 | 2024-03-18 12:20PM EDT | 2024-12-20 | 18.95 | 18.90 | 19.40 | +1.46 | +8.35% | 10 | 303 | 35.40% |
ORCL250117C00120000 | 2024-03-18 3:36PM EDT | 2025-01-17 | 19.70 | 19.50 | 20.10 | +2.15 | +12.25% | 63 | 2,056 | 35.33% |
ORCL250620C00120000 | 2024-03-18 12:47PM EDT | 2025-06-20 | 23.35 | 22.55 | 23.65 | +1.20 | +5.42% | 3 | 112 | 35.41% |
ORCL251219C00120000 | 2024-03-15 11:41AM EDT | 2025-12-19 | 25.45 | 27.00 | 27.50 | 0.00 | - | 1 | 657 | 36.05% |
ORCL260116C00120000 | 2024-03-18 12:17PM EDT | 2026-01-16 | 27.85 | 27.50 | 28.90 | +2.21 | +8.62% | 9 | 302 | 37.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00120000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.12 | 0.10 | 0.12 | -0.21 | -63.64% | 201 | 626 | 38.09% |
ORCL240328P00120000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 0.27 | 0.25 | 0.28 | -0.29 | -51.79% | 423 | 329 | 29.44% |
ORCL240405P00120000 | 2024-03-18 2:28PM EDT | 2024-04-05 | 0.43 | 0.44 | 0.48 | -0.43 | -50.00% | 95 | 851 | 25.68% |
ORCL240412P00120000 | 2024-03-18 11:33AM EDT | 2024-04-12 | 0.78 | 0.65 | 0.71 | -0.36 | -31.58% | 32 | 202 | 24.83% |
ORCL240419P00120000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.90 | 0.84 | 0.90 | -0.44 | -32.84% | 511 | 1,910 | 23.94% |
ORCL240426P00120000 | 2024-03-18 2:45PM EDT | 2024-04-26 | 1.14 | 1.02 | 1.14 | -0.49 | -30.06% | 43 | 349 | 23.82% |
ORCL240517P00120000 | 2024-03-18 3:43PM EDT | 2024-05-17 | 1.73 | 1.73 | 1.76 | -0.56 | -24.45% | 258 | 1,432 | 23.26% |
ORCL240621P00120000 | 2024-03-18 3:48PM EDT | 2024-06-21 | 3.73 | 3.70 | 3.85 | -0.58 | -13.46% | 144 | 2,602 | 28.10% |
ORCL240719P00120000 | 2024-03-18 12:18PM EDT | 2024-07-19 | 4.26 | 4.15 | 4.25 | -0.68 | -13.77% | 16 | 2,083 | 26.23% |
ORCL240816P00120000 | 2024-03-18 2:50PM EDT | 2024-08-16 | 4.77 | 4.70 | 4.80 | -0.73 | -13.27% | 15 | 598 | 25.56% |
ORCL240920P00120000 | 2024-03-18 3:34PM EDT | 2024-09-20 | 5.80 | 5.80 | 5.90 | -0.90 | -13.43% | 28 | 464 | 26.36% |
ORCL241220P00120000 | 2024-03-15 3:18PM EDT | 2024-12-20 | 8.60 | 7.15 | 7.80 | 0.00 | - | 4 | 290 | 26.26% |
ORCL250117P00120000 | 2024-03-18 10:31AM EDT | 2025-01-17 | 8.10 | 8.05 | 8.20 | -1.12 | -12.15% | 80 | 1,645 | 25.95% |
ORCL250620P00120000 | 2024-03-14 11:20AM EDT | 2025-06-20 | 10.95 | 10.30 | 10.65 | 0.00 | - | 2 | 159 | 25.75% |
ORCL251219P00120000 | 2024-03-18 2:29PM EDT | 2025-12-19 | 12.48 | 12.15 | 13.25 | -0.97 | -7.21% | 1 | 549 | 25.89% |
ORCL260116P00120000 | 2024-03-18 10:23AM EDT | 2026-01-16 | 12.75 | 12.70 | 13.15 | -0.90 | -6.59% | 3 | 188 | 25.20% |