Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00155000 | 2024-03-18 3:09PM EDT | 2024-03-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 636 | 877 | 70.31% |
ORCL240328C00155000 | 2024-03-18 1:27PM EDT | 2024-03-28 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 3 | 607 | 50.20% |
ORCL240405C00155000 | 2024-03-15 3:38PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 761 | 40.33% |
ORCL240412C00155000 | 2024-03-18 1:33PM EDT | 2024-04-12 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 1 | 15 | 35.55% |
ORCL240419C00155000 | 2024-03-18 10:24AM EDT | 2024-04-19 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 7 | 443 | 32.32% |
ORCL240426C00155000 | 2024-03-15 2:02PM EDT | 2024-04-26 | 0.08 | 0.08 | 0.12 | 0.00 | - | - | 242 | 29.69% |
ORCL240517C00155000 | 2024-03-18 2:30PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.28 | -0.04 | -14.29% | 1 | 218 | 27.78% |
ORCL240621C00155000 | 2024-03-18 12:06PM EDT | 2024-06-21 | 1.15 | 1.16 | 1.20 | +0.30 | +35.29% | 102 | 3,582 | 31.03% |
ORCL240719C00155000 | 2024-03-18 2:56PM EDT | 2024-07-19 | 1.42 | 1.43 | 1.70 | +0.11 | +8.40% | 235 | 229 | 30.27% |
ORCL240816C00155000 | 2024-03-18 10:15AM EDT | 2024-08-16 | 2.14 | 1.85 | 1.95 | +0.54 | +33.75% | 1 | 67 | 28.55% |
ORCL240920C00155000 | 2024-03-18 11:44AM EDT | 2024-09-20 | 2.98 | 2.98 | 3.15 | +0.26 | +9.56% | 9 | 221 | 30.52% |
ORCL241220C00155000 | 2024-03-18 10:31AM EDT | 2024-12-20 | 5.55 | 5.20 | 5.75 | +1.10 | +24.72% | 5 | 88 | 32.26% |
ORCL250117C00155000 | 2024-03-18 3:46PM EDT | 2025-01-17 | 5.78 | 5.65 | 5.80 | +0.93 | +19.18% | 82 | 906 | 30.87% |
ORCL250620C00155000 | 2024-03-14 2:56PM EDT | 2025-06-20 | 8.50 | 9.00 | 9.25 | 0.00 | - | 18 | 73 | 31.83% |
ORCL251219C00155000 | 2024-03-12 9:37AM EDT | 2025-12-19 | 11.15 | 12.35 | 12.80 | 0.00 | - | 1 | 608 | 32.42% |
ORCL260116C00155000 | 2024-03-18 2:03PM EDT | 2026-01-16 | 13.25 | 12.90 | 13.60 | +1.10 | +9.05% | 2 | 255 | 32.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 2024-05-17 | 40.74 | 25.60 | 28.65 | 0.00 | - | 3 | 0 | 41.28% |
ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 2024-06-21 | 28.37 | 26.95 | 28.25 | 0.00 | - | 2 | 2 | 29.93% |
ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 2024-08-16 | 29.20 | 26.60 | 27.95 | 0.00 | - | - | 1 | 21.77% |
ORCL240920P00155000 | 2024-03-15 3:24PM EDT | 2024-09-20 | 30.00 | 26.95 | 28.85 | 0.00 | - | - | 1 | 24.42% |
ORCL241220P00155000 | 2024-03-11 11:53AM EDT | 2024-12-20 | 41.65 | 28.70 | 30.15 | 0.00 | - | 14 | 14 | 24.43% |
ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 2025-01-17 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 56.14% |
ORCL251219P00155000 | 2024-02-27 1:17PM EDT | 2025-12-19 | 45.20 | 31.70 | 33.10 | 0.00 | - | 1 | 1 | 21.50% |
ORCL260116P00155000 | 2024-03-12 10:00AM EDT | 2026-01-16 | 33.30 | 30.85 | 32.55 | 0.00 | - | 4 | 6 | 20.12% |