Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00085000 | 2024-03-18 12:25PM EDT | 2024-03-22 | 42.70 | 42.00 | 43.45 | +0.70 | +1.67% | 60 | 78 | 246.48% |
ORCL240419C00085000 | 2024-03-01 10:50AM EDT | 2024-04-19 | 27.25 | 41.80 | 44.40 | 0.00 | - | 1 | 3 | 75.00% |
ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 2024-05-17 | 40.67 | 42.80 | 44.15 | 0.00 | - | 1 | 13 | 64.11% |
ORCL240621C00085000 | 2024-03-12 9:39AM EDT | 2024-06-21 | 44.43 | 43.05 | 45.15 | 0.00 | - | 2 | 157 | 59.45% |
ORCL240920C00085000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 43.68 | 43.00 | 46.70 | 0.00 | - | 2 | 23 | 59.36% |
ORCL241220C00085000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 44.67 | 45.80 | 47.25 | 0.00 | - | 2 | 33 | 51.06% |
ORCL250117C00085000 | 2024-02-13 11:16AM EDT | 2025-01-17 | 33.30 | 44.05 | 44.60 | 0.00 | - | 1 | 323 | 36.21% |
ORCL250620C00085000 | 2024-03-12 3:55PM EDT | 2025-06-20 | 47.25 | 48.00 | 48.70 | 0.00 | - | 2 | 35 | 44.31% |
ORCL251219C00085000 | 2024-03-04 12:23PM EDT | 2025-12-19 | 38.37 | 50.20 | 51.05 | 0.00 | - | 1 | 39 | 43.40% |
ORCL260116C00085000 | 2024-03-13 3:18PM EDT | 2026-01-16 | 48.50 | 50.50 | 51.60 | 0.00 | - | 2 | 66 | 43.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00085000 | 2024-03-12 1:42PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 310 | 128.13% |
ORCL240328P00085000 | 2024-03-11 3:58PM EDT | 2024-03-28 | 0.11 | 0.00 | 0.03 | 0.00 | - | 18 | 20 | 90.63% |
ORCL240405P00085000 | 2024-03-06 10:45AM EDT | 2024-04-05 | 0.15 | 0.01 | 0.22 | 0.00 | - | 2 | 2 | 85.94% |
ORCL240412P00085000 | 2024-03-11 9:44AM EDT | 2024-04-12 | 0.33 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 72.85% |
ORCL240419P00085000 | 2024-03-15 1:40PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 336 | 51.95% |
ORCL240517P00085000 | 2024-03-14 12:22PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.21 | 0.00 | - | 1 | 38 | 51.56% |
ORCL240621P00085000 | 2024-03-15 3:15PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.18 | -0.04 | -17.39% | 2 | 1,932 | 39.99% |
ORCL240719P00085000 | 2024-03-18 12:09PM EDT | 2024-07-19 | 0.21 | 0.16 | 0.24 | -0.04 | -16.00% | 1 | 37 | 36.82% |
ORCL240816P00085000 | 2024-03-15 10:24AM EDT | 2024-08-16 | 0.41 | 0.26 | 0.31 | 0.00 | - | 2 | 4 | 34.72% |
ORCL240920P00085000 | 2024-03-18 9:50AM EDT | 2024-09-20 | 0.55 | 0.45 | 0.51 | -0.10 | -15.38% | 1 | 505 | 34.38% |
ORCL241220P00085000 | 2024-03-18 3:34PM EDT | 2024-12-20 | 1.02 | 0.98 | 1.07 | -0.08 | -7.27% | 12 | 286 | 33.18% |
ORCL250117P00085000 | 2024-03-18 11:52AM EDT | 2025-01-17 | 1.22 | 1.18 | 1.22 | -0.08 | -6.15% | 2 | 2,062 | 32.67% |
ORCL250620P00085000 | 2024-03-14 11:45AM EDT | 2025-06-20 | 2.21 | 0.82 | 2.20 | 0.00 | - | 100 | 666 | 31.32% |
ORCL251219P00085000 | 2024-01-31 3:21PM EDT | 2025-12-19 | 5.00 | 5.00 | 5.15 | 0.00 | - | 1 | 129 | 35.53% |
ORCL260116P00085000 | 2024-03-18 10:03AM EDT | 2026-01-16 | 3.60 | 2.86 | 3.70 | -0.40 | -10.00% | 10 | 80 | 30.74% |