Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00140000 | 2024-03-18 3:49PM EDT | 2024-03-22 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 643 | 998 | 48.63% |
ORCL240328C00140000 | 2024-03-18 3:48PM EDT | 2024-03-28 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 168 | 743 | 35.35% |
ORCL240405C00140000 | 2024-03-18 2:54PM EDT | 2024-04-05 | 0.26 | 0.27 | 0.30 | +0.06 | +30.00% | 42 | 457 | 28.91% |
ORCL240412C00140000 | 2024-03-18 3:55PM EDT | 2024-04-12 | 0.38 | 0.37 | 0.39 | +0.08 | +26.67% | 108 | 247 | 26.17% |
ORCL240419C00140000 | 2024-03-18 3:57PM EDT | 2024-04-19 | 0.49 | 0.48 | 0.53 | +0.12 | +32.43% | 1,711 | 4,590 | 25.12% |
ORCL240426C00140000 | 2024-03-18 1:54PM EDT | 2024-04-26 | 0.65 | 0.64 | 0.70 | +0.24 | +58.54% | 48 | 180 | 24.71% |
ORCL240517C00140000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 1.29 | 1.26 | 1.32 | +0.38 | +41.76% | 2,568 | 1,247 | 24.71% |
ORCL240621C00140000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 3.56 | 3.55 | 3.65 | +0.46 | +14.84% | 238 | 6,104 | 30.77% |
ORCL240719C00140000 | 2024-03-18 2:43PM EDT | 2024-07-19 | 4.10 | 4.15 | 4.25 | +0.45 | +12.33% | 48 | 460 | 29.32% |
ORCL240816C00140000 | 2024-03-18 3:56PM EDT | 2024-08-16 | 4.93 | 4.85 | 5.00 | +0.78 | +18.80% | 52 | 103 | 28.96% |
ORCL240920C00140000 | 2024-03-18 2:27PM EDT | 2024-09-20 | 6.75 | 6.55 | 6.70 | +0.73 | +12.13% | 24 | 1,051 | 31.05% |
ORCL241220C00140000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 9.45 | 9.40 | 9.90 | +0.85 | +9.88% | 1 | 290 | 32.85% |
ORCL250117C00140000 | 2024-03-18 2:31PM EDT | 2025-01-17 | 10.30 | 9.25 | 10.20 | +1.50 | +17.05% | 102 | 3,068 | 31.96% |
ORCL250620C00140000 | 2024-03-18 3:20PM EDT | 2025-06-20 | 13.94 | 13.80 | 14.25 | +1.89 | +15.68% | 1 | 87 | 33.18% |
ORCL251219C00140000 | 2024-03-14 2:04PM EDT | 2025-12-19 | 16.80 | 17.55 | 18.15 | 0.00 | - | 1 | 244 | 33.85% |
ORCL260116C00140000 | 2024-03-18 3:24PM EDT | 2026-01-16 | 18.45 | 18.20 | 18.60 | +1.35 | +7.89% | 1 | 96 | 33.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00140000 | 2024-03-18 10:54AM EDT | 2024-03-22 | 12.00 | 11.90 | 12.45 | -1.00 | -7.69% | 7 | - | 58.69% |
ORCL240328P00140000 | 2024-03-18 11:41AM EDT | 2024-03-28 | 12.80 | 11.95 | 12.45 | -2.00 | -13.51% | 21 | 16 | 37.11% |
ORCL240419P00140000 | 2024-03-18 10:49AM EDT | 2024-04-19 | 12.10 | 12.00 | 12.70 | -2.30 | -15.97% | 1 | 61 | 24.73% |
ORCL240517P00140000 | 2024-03-18 10:27AM EDT | 2024-05-17 | 12.45 | 11.95 | 13.10 | -2.95 | -19.16% | 3 | 4 | 21.61% |
ORCL240621P00140000 | 2024-03-14 1:35PM EDT | 2024-06-21 | 16.09 | 13.50 | 15.80 | 0.00 | - | 2 | 6 | 30.57% |
ORCL240719P00140000 | 2024-03-13 11:46AM EDT | 2024-07-19 | 16.50 | 14.40 | 15.85 | 0.00 | - | - | 1 | 27.06% |
ORCL240816P00140000 | 2024-03-13 9:46AM EDT | 2024-08-16 | 15.55 | 14.35 | 16.90 | 0.00 | - | - | 1 | 27.99% |
ORCL240920P00140000 | 2024-03-18 9:33AM EDT | 2024-09-20 | 16.65 | 15.65 | 16.40 | -0.45 | -2.63% | 25 | 13 | 23.71% |
ORCL241220P00140000 | 2024-03-15 12:17PM EDT | 2024-12-20 | 19.80 | 16.95 | 18.10 | 0.00 | - | 1 | 2 | 23.57% |
ORCL250117P00140000 | 2024-03-15 12:49PM EDT | 2025-01-17 | 20.20 | 17.15 | 19.45 | 0.00 | - | 100 | 112 | 25.50% |
ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 2025-06-20 | 30.15 | 20.20 | 20.55 | 0.00 | - | 50 | 75 | 22.78% |
ORCL251219P00140000 | 2024-03-12 9:31AM EDT | 2025-12-19 | 23.30 | 22.10 | 22.90 | 0.00 | - | 2 | 4 | 22.82% |
ORCL260116P00140000 | 2024-03-12 2:12PM EDT | 2026-01-16 | 22.05 | 22.50 | 22.95 | 0.00 | - | - | 2 | 22.42% |