Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.68+0.50 (+0.57%)
As of 12:56PM EDT. Market open.
Strike:95.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00095000 | 2021-07-29 11:24AM EDT | 2021-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 397 | 46.09% |
| ORCL210806C00095000 | 2021-07-27 3:04PM EDT | 2021-08-06 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 2 | 231 | 26.56% |
| ORCL210813C00095000 | 2021-07-26 10:45AM EDT | 2021-08-13 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 1 | 129 | 24.56% |
| ORCL210820C00095000 | 2021-07-29 12:10PM EDT | 2021-08-20 | 0.17 | 0.17 | 0.18 | 0.00 | - | 18 | 6,234 | 22.46% |
| ORCL210827C00095000 | 2021-07-28 2:23PM EDT | 2021-08-27 | 0.38 | 0.29 | 0.33 | 0.00 | - | 6 | 1,198 | 23.05% |
| ORCL210903C00095000 | 2021-07-23 1:14PM EDT | 2021-09-03 | 0.88 | 0.42 | 0.54 | 0.00 | - | 22 | 11 | 24.17% |
| ORCL210917C00095000 | 2021-07-29 11:57AM EDT | 2021-09-17 | 1.03 | 1.00 | 1.05 | +0.07 | +7.29% | 80 | 5,264 | 26.32% |
| ORCL211015C00095000 | 2021-07-29 11:24AM EDT | 2021-10-15 | 1.50 | 1.45 | 1.52 | +0.01 | +0.67% | 40 | 1,134 | 24.83% |
| ORCL211217C00095000 | 2021-07-28 2:25PM EDT | 2021-12-17 | 2.87 | 2.86 | 2.93 | 0.00 | - | 12 | 879 | 25.90% |
| ORCL220121C00095000 | 2021-07-29 11:42AM EDT | 2022-01-21 | 3.47 | 3.35 | 3.45 | +0.07 | +2.06% | 10 | 9,361 | 25.50% |
| ORCL220318C00095000 | 2021-07-28 2:46PM EDT | 2022-03-18 | 4.40 | 4.30 | 4.45 | 0.00 | - | 376 | 417 | 26.00% |
| ORCL220617C00095000 | 2021-07-26 11:01AM EDT | 2022-06-17 | 5.85 | 5.70 | 5.85 | 0.00 | - | 1 | 1,473 | 26.41% |
| ORCL220916C00095000 | 2021-07-27 11:09AM EDT | 2022-09-16 | 7.08 | 6.70 | 7.00 | 0.00 | - | 1 | 378 | 26.47% |
| ORCL230120C00095000 | 2021-07-27 1:21PM EDT | 2023-01-20 | 8.35 | 8.05 | 8.30 | +0.10 | +1.21% | 1 | 769 | 26.25% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00095000 | 2021-07-23 11:48AM EDT | 2021-07-30 | 7.08 | 7.25 | 7.45 | 0.00 | - | 2 | 26 | 53.91% |
| ORCL210806P00095000 | 2021-07-20 11:19AM EDT | 2021-08-06 | 6.65 | 7.35 | 7.50 | 0.00 | - | 2 | 2 | 35.94% |
| ORCL210813P00095000 | 2021-07-29 11:38AM EDT | 2021-08-13 | 7.40 | 7.35 | 7.55 | -0.40 | -5.13% | 21 | 1 | 28.66% |
| ORCL210820P00095000 | 2021-07-27 10:08AM EDT | 2021-08-20 | 6.85 | 7.40 | 7.60 | 0.00 | - | 1 | 2,824 | 25.20% |
| ORCL210827P00095000 | 2021-07-19 12:02AM EDT | 2021-08-27 | 7.63 | 7.55 | 7.75 | 0.00 | - | - | 17 | 24.98% |
| ORCL210917P00095000 | 2021-07-22 2:47PM EDT | 2021-09-17 | 6.40 | 8.25 | 8.40 | 0.00 | - | 115 | 137 | 26.64% |
| ORCL211015P00095000 | 2021-07-27 12:06PM EDT | 2021-10-15 | 9.20 | 8.95 | 9.10 | 0.00 | - | 2 | 45 | 26.76% |
| ORCL211217P00095000 | 2021-07-23 11:13AM EDT | 2021-12-17 | 10.20 | 10.25 | 10.45 | 0.00 | - | 6 | 75 | 26.92% |
| ORCL220121P00095000 | 2021-07-23 12:47PM EDT | 2022-01-21 | 11.50 | 10.95 | 11.15 | 0.00 | - | 23 | 135 | 27.18% |
| ORCL220318P00095000 | 2021-07-22 9:32AM EDT | 2022-03-18 | 10.55 | 11.90 | 12.05 | 0.00 | - | - | 3 | 27.06% |
| ORCL220617P00095000 | 2021-07-29 10:58AM EDT | 2022-06-17 | 13.55 | 13.50 | 13.70 | -0.10 | -0.73% | 1 | 225 | 28.08% |
| ORCL220916P00095000 | 2021-03-15 12:11AM EDT | 2022-09-16 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230120P00095000 | 2021-07-20 12:47PM EDT | 2023-01-20 | 16.50 | 16.20 | 16.55 | 0.00 | - | 1 | 55 | 28.47% |
© 2021 Verizon Media. All rights reserved.
