Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00090000 | 2024-03-14 2:08PM EDT | 2024-03-22 | 35.85 | 37.30 | 38.20 | 0.00 | - | 40 | 66 | 196.68% |
ORCL240328C00090000 | 2024-03-12 12:28PM EDT | 2024-03-28 | 38.26 | 36.80 | 39.35 | 0.00 | - | 4 | 5 | 116.02% |
ORCL240419C00090000 | 2024-03-12 9:45AM EDT | 2024-04-19 | 37.45 | 37.60 | 38.70 | 0.00 | - | 37 | 33 | 67.77% |
ORCL240517C00090000 | 2024-03-12 11:02AM EDT | 2024-05-17 | 37.51 | 37.95 | 38.95 | 0.00 | - | 1 | 62 | 56.15% |
ORCL240621C00090000 | 2024-03-18 2:09PM EDT | 2024-06-21 | 38.70 | 37.25 | 39.55 | +0.63 | +1.65% | 1 | 296 | 57.30% |
ORCL240719C00090000 | 2024-03-15 12:39PM EDT | 2024-07-19 | 35.94 | 37.40 | 41.70 | 0.00 | - | 1 | 2 | 50.35% |
ORCL240816C00090000 | 2024-03-15 3:38PM EDT | 2024-08-16 | 37.55 | 37.65 | 41.10 | 0.00 | - | 1 | 135 | 55.69% |
ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 41.22 | 38.55 | 42.00 | 0.00 | - | 5 | 221 | 54.82% |
ORCL241220C00090000 | 2024-03-04 11:51AM EDT | 2024-12-20 | 29.55 | 41.40 | 42.80 | 0.00 | - | 38 | 46 | 48.10% |
ORCL250117C00090000 | 2024-03-15 2:59PM EDT | 2025-01-17 | 39.85 | 41.70 | 42.60 | 0.00 | - | 30 | 778 | 45.09% |
ORCL250620C00090000 | 2024-03-13 10:24AM EDT | 2025-06-20 | 43.40 | 44.00 | 45.15 | 0.00 | - | 5 | 46 | 44.12% |
ORCL251219C00090000 | 2024-03-14 10:06AM EDT | 2025-12-19 | 46.38 | 46.35 | 47.15 | 0.00 | - | 2 | 66 | 41.90% |
ORCL260116C00090000 | 2024-03-18 10:20AM EDT | 2026-01-16 | 48.15 | 46.80 | 49.40 | +3.45 | +7.72% | 1 | 227 | 45.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00090000 | 2024-03-18 9:30AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 999 | 112.50% |
ORCL240328P00090000 | 2024-03-18 2:31PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.21 | -0.09 | -90.00% | 9 | 163 | 99.61% |
ORCL240405P00090000 | 2024-03-18 12:08PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.23 | -0.02 | -50.00% | 30 | 314 | 75.20% |
ORCL240412P00090000 | 2024-03-08 1:46PM EDT | 2024-04-12 | 0.40 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 55.47% |
ORCL240419P00090000 | 2024-03-18 11:21AM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 11 | 1,041 | 49.02% |
ORCL240426P00090000 | 2024-03-12 2:52PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.12 | 0.00 | - | 8 | 9 | 51.37% |
ORCL240517P00090000 | 2024-03-14 3:20PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.26 | 0.00 | - | 2 | 1,049 | 46.92% |
ORCL240621P00090000 | 2024-03-15 12:41PM EDT | 2024-06-21 | 0.30 | 0.23 | 0.27 | 0.00 | - | 1 | 1,235 | 37.55% |
ORCL240719P00090000 | 2024-03-18 3:41PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.34 | -0.13 | -30.95% | 1 | 44 | 34.40% |
ORCL240816P00090000 | 2024-03-14 12:16PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.45 | 0.00 | - | 4 | 2 | 32.79% |
ORCL240920P00090000 | 2024-03-15 12:31PM EDT | 2024-09-20 | 0.89 | 0.68 | 0.75 | 0.00 | - | 4 | 2,314 | 32.94% |
ORCL241220P00090000 | 2024-03-15 11:56AM EDT | 2024-12-20 | 1.56 | 1.37 | 1.43 | 0.00 | - | 1 | 38 | 31.71% |
ORCL250117P00090000 | 2024-03-13 12:35PM EDT | 2025-01-17 | 1.77 | 1.55 | 1.64 | 0.00 | - | 15 | 2,896 | 31.41% |
ORCL250620P00090000 | 2024-03-08 4:24PM EDT | 2025-06-20 | 4.94 | 2.70 | 2.82 | 0.00 | - | 1 | 124 | 30.27% |
ORCL251219P00090000 | 2024-03-18 3:30PM EDT | 2025-12-19 | 4.15 | 4.05 | 4.35 | -2.13 | -33.92% | 2 | 79 | 29.95% |
ORCL260116P00090000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 4.60 | 4.40 | 4.55 | -0.10 | -2.13% | 1 | 609 | 29.83% |