Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00125000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 3.65 | 3.45 | 3.75 | +1.28 | +54.01% | 1,626 | 5,005 | 38.92% |
ORCL240328C00125000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 3.95 | 4.05 | 4.20 | +1.09 | +38.11% | 505 | 1,976 | 30.66% |
ORCL240405C00125000 | 2024-03-18 3:50PM EDT | 2024-04-05 | 4.50 | 4.40 | 4.80 | +1.00 | +28.57% | 36 | 209 | 28.64% |
ORCL240412C00125000 | 2024-03-18 3:14PM EDT | 2024-04-12 | 4.90 | 4.80 | 5.20 | +1.00 | +25.64% | 107 | 239 | 27.50% |
ORCL240419C00125000 | 2024-03-18 3:45PM EDT | 2024-04-19 | 5.20 | 5.15 | 5.25 | +1.15 | +28.40% | 392 | 9,657 | 24.66% |
ORCL240426C00125000 | 2024-03-18 12:53PM EDT | 2024-04-26 | 5.45 | 5.50 | 5.75 | +1.52 | +38.68% | 8 | 355 | 25.50% |
ORCL240517C00125000 | 2024-03-18 3:53PM EDT | 2024-05-17 | 6.70 | 6.70 | 6.85 | +1.05 | +18.58% | 161 | 2,959 | 26.09% |
ORCL240621C00125000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 9.70 | 9.65 | 9.80 | +1.32 | +15.75% | 284 | 6,958 | 32.39% |
ORCL240719C00125000 | 2024-03-18 3:45PM EDT | 2024-07-19 | 10.55 | 10.40 | 10.90 | +1.20 | +12.83% | 100 | 827 | 32.27% |
ORCL240816C00125000 | 2024-03-18 3:34PM EDT | 2024-08-16 | 11.48 | 11.25 | 11.90 | +1.31 | +12.88% | 32 | 309 | 32.24% |
ORCL240920C00125000 | 2024-03-18 2:07PM EDT | 2024-09-20 | 13.35 | 13.10 | 13.35 | +1.70 | +14.59% | 15 | 889 | 33.12% |
ORCL241220C00125000 | 2024-03-18 12:59PM EDT | 2024-12-20 | 16.10 | 16.05 | 16.75 | +1.29 | +8.71% | 3 | 146 | 34.98% |
ORCL250117C00125000 | 2024-03-18 3:32PM EDT | 2025-01-17 | 16.90 | 16.65 | 17.25 | +1.50 | +9.74% | 12 | 1,713 | 34.43% |
ORCL250620C00125000 | 2024-03-14 12:35PM EDT | 2025-06-20 | 19.64 | 20.55 | 21.35 | 0.00 | - | 1 | 57 | 35.44% |
ORCL251219C00125000 | 2024-03-18 1:23PM EDT | 2025-12-19 | 24.73 | 24.25 | 24.85 | +2.08 | +9.18% | 3 | 1,381 | 35.36% |
ORCL260116C00125000 | 2024-03-18 3:16PM EDT | 2026-01-16 | 25.30 | 24.95 | 25.40 | +1.55 | +6.53% | 20 | 307 | 35.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00125000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.76 | 0.69 | 0.76 | -0.78 | -50.65% | 3,416 | 3,055 | 34.67% |
ORCL240328P00125000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 1.10 | 1.06 | 1.10 | -0.91 | -45.27% | 190 | 545 | 26.66% |
ORCL240405P00125000 | 2024-03-18 3:33PM EDT | 2024-04-05 | 1.38 | 1.41 | 1.51 | -1.07 | -43.67% | 30 | 172 | 23.95% |
ORCL240412P00125000 | 2024-03-18 1:37PM EDT | 2024-04-12 | 1.87 | 1.85 | 1.93 | -0.95 | -33.69% | 16 | 185 | 23.74% |
ORCL240419P00125000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 2.20 | 2.15 | 2.19 | -0.93 | -29.71% | 1,132 | 3,982 | 22.84% |
ORCL240426P00125000 | 2024-03-18 2:20PM EDT | 2024-04-26 | 2.43 | 2.42 | 2.53 | -1.07 | -30.57% | 52 | 237 | 22.85% |
ORCL240517P00125000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 3.27 | 3.20 | 3.30 | -0.83 | -20.24% | 233 | 1,247 | 22.34% |
ORCL240621P00125000 | 2024-03-18 2:21PM EDT | 2024-06-21 | 5.40 | 5.50 | 5.60 | -1.00 | -15.62% | 130 | 1,125 | 26.89% |
ORCL240719P00125000 | 2024-03-18 2:00PM EDT | 2024-07-19 | 5.95 | 6.00 | 6.15 | -1.50 | -20.13% | 271 | 1,229 | 25.54% |
ORCL240816P00125000 | 2024-03-15 2:43PM EDT | 2024-08-16 | 6.67 | 6.55 | 6.70 | -1.18 | -15.03% | 1 | 240 | 24.77% |
ORCL240920P00125000 | 2024-03-18 1:27PM EDT | 2024-09-20 | 7.80 | 7.65 | 7.90 | -1.10 | -12.36% | 22 | 139 | 25.69% |
ORCL241220P00125000 | 2024-03-14 1:00PM EDT | 2024-12-20 | 10.65 | 9.55 | 9.85 | 0.00 | - | 70 | 153 | 25.55% |
ORCL250117P00125000 | 2024-03-18 1:04PM EDT | 2025-01-17 | 10.25 | 9.70 | 10.25 | -0.80 | -7.24% | 13 | 878 | 25.23% |
ORCL250620P00125000 | 2024-03-15 10:32AM EDT | 2025-06-20 | 13.65 | 12.35 | 12.75 | 0.00 | - | 266 | 344 | 25.04% |
ORCL251219P00125000 | 2024-03-14 11:02AM EDT | 2025-12-19 | 15.15 | 14.55 | 14.90 | 0.00 | - | 40 | 61 | 24.46% |
ORCL260116P00125000 | 2024-03-18 12:20PM EDT | 2026-01-16 | 15.10 | 14.95 | 15.30 | -0.55 | -3.51% | 7 | 301 | 24.54% |