Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00130000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 1.00 | 1.00 | 1.05 | +0.42 | +72.41% | 6,333 | 3,519 | 36.33% |
ORCL240328C00130000 | 2024-03-18 3:58PM EDT | 2024-03-28 | 1.45 | 1.42 | 1.52 | +0.52 | +55.91% | 1,117 | 3,172 | 28.96% |
ORCL240405C00130000 | 2024-03-18 3:51PM EDT | 2024-04-05 | 1.95 | 1.94 | 2.03 | +0.58 | +42.34% | 569 | 1,186 | 26.29% |
ORCL240412C00130000 | 2024-03-18 12:18PM EDT | 2024-04-12 | 2.27 | 2.24 | 2.33 | +0.54 | +31.21% | 341 | 875 | 24.63% |
ORCL240419C00130000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 2.60 | 2.56 | 2.61 | +0.68 | +35.42% | 3,230 | 13,958 | 23.67% |
ORCL240426C00130000 | 2024-03-18 1:56PM EDT | 2024-04-26 | 3.10 | 2.95 | 3.10 | +0.83 | +36.56% | 87 | 474 | 24.44% |
ORCL240517C00130000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 4.05 | 4.05 | 4.15 | +0.65 | +19.12% | 770 | 1,765 | 24.83% |
ORCL240621C00130000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 7.10 | 7.10 | 7.20 | +0.89 | +14.33% | 805 | 8,965 | 31.49% |
ORCL240719C00130000 | 2024-03-18 3:48PM EDT | 2024-07-19 | 7.90 | 7.80 | 7.90 | +0.90 | +12.86% | 48 | 827 | 30.04% |
ORCL240816C00130000 | 2024-03-18 3:56PM EDT | 2024-08-16 | 8.75 | 8.70 | 8.80 | +1.01 | +13.05% | 127 | 2,055 | 29.85% |
ORCL240920C00130000 | 2024-03-18 3:25PM EDT | 2024-09-20 | 10.60 | 10.55 | 10.75 | +1.05 | +10.99% | 90 | 1,841 | 32.26% |
ORCL241220C00130000 | 2024-03-15 3:43PM EDT | 2024-12-20 | 12.60 | 13.50 | 14.05 | 0.00 | - | 31 | 289 | 33.88% |
ORCL250117C00130000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 14.24 | 14.15 | 14.40 | +0.99 | +7.47% | 94 | 2,786 | 33.04% |
ORCL250620C00130000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 18.28 | 17.50 | 18.80 | +0.85 | +4.88% | 8 | 236 | 34.68% |
ORCL251219C00130000 | 2024-03-18 3:44PM EDT | 2025-12-19 | 22.22 | 21.95 | 22.40 | +1.80 | +8.81% | 11 | 198 | 34.75% |
ORCL260116C00130000 | 2024-03-18 2:42PM EDT | 2026-01-16 | 22.50 | 22.55 | 23.85 | +1.40 | +6.64% | 24 | 525 | 36.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00130000 | 2024-03-18 3:56PM EDT | 2024-03-22 | 3.15 | 3.05 | 3.15 | -1.65 | -34.38% | 2,404 | 363 | 34.28% |
ORCL240328P00130000 | 2024-03-18 3:49PM EDT | 2024-03-28 | 3.45 | 3.40 | 3.55 | -1.54 | -30.86% | 45 | 49 | 26.83% |
ORCL240405P00130000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 3.90 | 3.65 | 3.95 | -1.70 | -30.36% | 70 | 85 | 23.73% |
ORCL240412P00130000 | 2024-03-18 10:41AM EDT | 2024-04-12 | 4.40 | 4.25 | 4.40 | -1.32 | -23.08% | 5 | 201 | 23.63% |
ORCL240419P00130000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 4.50 | 4.55 | 4.65 | -1.45 | -24.37% | 117 | 749 | 22.60% |
ORCL240426P00130000 | 2024-03-18 2:20PM EDT | 2024-04-26 | 4.81 | 4.55 | 5.00 | -1.99 | -29.26% | 3 | 41 | 22.61% |
ORCL240517P00130000 | 2024-03-18 3:06PM EDT | 2024-05-17 | 5.65 | 5.55 | 5.65 | -1.25 | -18.12% | 139 | 453 | 21.42% |
ORCL240621P00130000 | 2024-03-18 3:49PM EDT | 2024-06-21 | 7.90 | 7.90 | 8.00 | -1.20 | -13.19% | 331 | 1,634 | 26.11% |
ORCL240719P00130000 | 2024-03-18 2:53PM EDT | 2024-07-19 | 8.47 | 8.40 | 8.50 | -1.18 | -12.23% | 103 | 594 | 24.65% |
ORCL240816P00130000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 10.15 | 8.95 | 9.05 | 0.00 | - | - | 660 | 23.92% |
ORCL240920P00130000 | 2024-03-18 1:34PM EDT | 2024-09-20 | 10.25 | 10.10 | 10.35 | -1.15 | -10.09% | 9 | 226 | 25.13% |
ORCL241220P00130000 | 2024-03-12 1:04PM EDT | 2024-12-20 | 12.25 | 11.20 | 12.25 | 0.00 | - | 145 | 146 | 24.87% |
ORCL250117P00130000 | 2024-03-18 2:15PM EDT | 2025-01-17 | 12.50 | 12.40 | 12.65 | -1.20 | -8.76% | 52 | 402 | 24.56% |
ORCL250620P00130000 | 2024-03-18 12:19PM EDT | 2025-06-20 | 14.90 | 14.70 | 15.10 | -1.05 | -6.58% | 6 | 64 | 24.32% |
ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 16.75 | 17.35 | 0.00 | - | 4 | 266 | 23.93% |
ORCL260116P00130000 | 2024-03-14 11:15AM EDT | 2026-01-16 | 17.80 | 17.25 | 17.65 | 0.00 | - | 10 | 31 | 23.86% |