Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322C00085000 | 2024-03-18 12:25PM EDT | 85.00 | 42.70 | 42.00 | 43.45 | +0.70 | +1.67% | 60 | 78 | 246.48% |
ORCL240322C00090000 | 2024-03-14 2:08PM EDT | 90.00 | 35.85 | 37.30 | 38.20 | 0.00 | - | 40 | 66 | 196.68% |
ORCL240322C00096000 | 2024-03-11 2:28PM EDT | 96.00 | 19.15 | 30.90 | 32.95 | 0.00 | - | 23 | 23 | 135.16% |
ORCL240322C00097000 | 2024-03-11 2:15PM EDT | 97.00 | 18.25 | 30.35 | 31.45 | 0.00 | - | 8 | 8 | 126.56% |
ORCL240322C00098000 | 2024-03-14 3:19PM EDT | 98.00 | 27.60 | 29.50 | 30.60 | 0.00 | - | 1 | 14 | 142.38% |
ORCL240322C00099000 | 2024-03-15 3:31PM EDT | 99.00 | 26.69 | 28.40 | 29.25 | 0.00 | - | 1 | 15 | 98.44% |
ORCL240322C00100000 | 2024-03-15 1:52PM EDT | 100.00 | 24.80 | 26.60 | 28.40 | 0.00 | - | 25 | 162 | 159.96% |
ORCL240322C00101000 | 2024-03-13 12:23PM EDT | 101.00 | 24.49 | 26.30 | 28.00 | 0.00 | - | 1 | 26 | 137.50% |
ORCL240322C00102000 | 2024-03-12 10:03AM EDT | 102.00 | 23.50 | 25.05 | 26.65 | 0.00 | - | 1 | 33 | 96.09% |
ORCL240322C00103000 | 2024-03-12 10:49AM EDT | 103.00 | 24.64 | 24.65 | 25.95 | 0.00 | - | 5 | 48 | 138.48% |
ORCL240322C00104000 | 2024-03-12 1:15PM EDT | 104.00 | 24.37 | 23.60 | 25.65 | 0.00 | - | 3 | 28 | 151.17% |
ORCL240322C00105000 | 2024-03-18 3:59PM EDT | 105.00 | 22.90 | 22.70 | 23.75 | +2.03 | +9.73% | 1 | 61 | 123.93% |
ORCL240322C00106000 | 2024-03-13 9:48AM EDT | 106.00 | 20.35 | 21.70 | 22.30 | 0.00 | - | 2 | 35 | 101.95% |
ORCL240322C00107000 | 2024-03-14 10:19AM EDT | 107.00 | 19.80 | 20.65 | 21.80 | 0.00 | - | 2 | 123 | 114.36% |
ORCL240322C00108000 | 2024-03-18 1:18PM EDT | 108.00 | 20.00 | 19.70 | 20.15 | +3.15 | +18.69% | 1 | 71 | 85.94% |
ORCL240322C00109000 | 2024-03-18 2:54PM EDT | 109.00 | 18.88 | 18.65 | 19.90 | +2.07 | +12.31% | 5 | 116 | 107.72% |
ORCL240322C00110000 | 2024-03-18 11:10AM EDT | 110.00 | 17.50 | 17.70 | 18.00 | +1.54 | +9.65% | 10 | 202 | 67.19% |
ORCL240322C00111000 | 2024-03-15 3:04PM EDT | 111.00 | 14.74 | 16.70 | 17.70 | 0.00 | - | 1 | 297 | 94.04% |
ORCL240322C00112000 | 2024-03-18 1:51PM EDT | 112.00 | 16.20 | 15.60 | 16.15 | +2.32 | +16.71% | 8 | 421 | 64.06% |
ORCL240322C00113000 | 2024-03-18 2:54PM EDT | 113.00 | 14.93 | 14.65 | 15.20 | +1.93 | +14.85% | 7 | 217 | 66.02% |
ORCL240322C00114000 | 2024-03-18 11:37AM EDT | 114.00 | 13.45 | 13.65 | 14.65 | +1.40 | +11.62% | 7 | 1,333 | 77.34% |
ORCL240322C00115000 | 2024-03-18 3:42PM EDT | 115.00 | 13.02 | 12.60 | 13.15 | +2.22 | +20.56% | 28 | 751 | 53.13% |
ORCL240322C00116000 | 2024-03-18 12:32PM EDT | 116.00 | 11.70 | 10.80 | 13.15 | +1.80 | +18.18% | 698 | 450 | 58.11% |
ORCL240322C00117000 | 2024-03-18 1:10PM EDT | 117.00 | 11.15 | 10.75 | 11.20 | +2.15 | +23.89% | 24 | 259 | 53.91% |
ORCL240322C00118000 | 2024-03-18 3:57PM EDT | 118.00 | 10.05 | 9.75 | 10.25 | +1.91 | +23.46% | 17 | 830 | 51.37% |
ORCL240322C00119000 | 2024-03-18 3:32PM EDT | 119.00 | 9.09 | 8.80 | 9.15 | +1.92 | +26.78% | 5 | 474 | 54.30% |
ORCL240322C00120000 | 2024-03-18 2:31PM EDT | 120.00 | 8.39 | 6.90 | 8.20 | +2.09 | +33.17% | 121 | 1,267 | 51.51% |
ORCL240322C00121000 | 2024-03-18 3:50PM EDT | 121.00 | 6.90 | 6.90 | 7.20 | +1.55 | +28.97% | 550 | 1,932 | 46.63% |
ORCL240322C00122000 | 2024-03-18 3:51PM EDT | 122.00 | 6.00 | 6.00 | 6.40 | +1.52 | +33.93% | 40 | 277 | 47.95% |
ORCL240322C00123000 | 2024-03-18 1:37PM EDT | 123.00 | 5.30 | 5.15 | 5.80 | +1.51 | +39.84% | 64 | 396 | 52.73% |
ORCL240322C00124000 | 2024-03-18 3:59PM EDT | 124.00 | 4.30 | 4.35 | 4.50 | +1.33 | +44.78% | 87 | 2,597 | 39.36% |
ORCL240322C00125000 | 2024-03-18 3:59PM EDT | 125.00 | 3.65 | 3.45 | 3.75 | +1.28 | +54.01% | 1,626 | 4,236 | 38.92% |
ORCL240322C00126000 | 2024-03-18 3:54PM EDT | 126.00 | 2.87 | 2.87 | 3.05 | +0.96 | +50.26% | 1,538 | 2,598 | 38.18% |
ORCL240322C00127000 | 2024-03-18 3:58PM EDT | 127.00 | 2.19 | 2.26 | 2.41 | +0.72 | +48.98% | 5,462 | 4,815 | 37.31% |
ORCL240322C00128000 | 2024-03-18 3:58PM EDT | 128.00 | 1.71 | 1.74 | 1.84 | +0.57 | +50.00% | 7,222 | 4,871 | 36.28% |
ORCL240322C00129000 | 2024-03-18 3:58PM EDT | 129.00 | 1.28 | 1.32 | 1.40 | +0.44 | +52.38% | 2,053 | 1,782 | 36.21% |
ORCL240322C00130000 | 2024-03-18 3:59PM EDT | 130.00 | 1.00 | 1.00 | 1.05 | +0.42 | +72.41% | 6,333 | 4,371 | 36.33% |
ORCL240322C00131000 | 2024-03-18 3:59PM EDT | 131.00 | 0.74 | 0.72 | 0.77 | +0.29 | +64.44% | 1,329 | 5,594 | 36.48% |
ORCL240322C00132000 | 2024-03-18 3:59PM EDT | 132.00 | 0.54 | 0.53 | 0.57 | +0.19 | +54.29% | 916 | 1,513 | 37.06% |
ORCL240322C00133000 | 2024-03-18 3:57PM EDT | 133.00 | 0.42 | 0.40 | 0.46 | +0.15 | +55.56% | 1,906 | 1,663 | 38.92% |
ORCL240322C00134000 | 2024-03-18 3:58PM EDT | 134.00 | 0.31 | 0.30 | 0.34 | +0.09 | +40.91% | 615 | 1,113 | 39.55% |
ORCL240322C00135000 | 2024-03-18 3:59PM EDT | 135.00 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 3,148 | 3,699 | 40.19% |
ORCL240322C00136000 | 2024-03-18 3:50PM EDT | 136.00 | 0.19 | 0.17 | 0.21 | +0.05 | +35.71% | 121 | 69 | 42.19% |
ORCL240322C00137000 | 2024-03-18 3:54PM EDT | 137.00 | 0.14 | 0.14 | 0.17 | +0.05 | +55.56% | 55 | 175 | 43.75% |
ORCL240322C00138000 | 2024-03-18 3:59PM EDT | 138.00 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 197 | 145 | 45.31% |
ORCL240322C00139000 | 2024-03-18 3:35PM EDT | 139.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 6 | 63 | 47.17% |
ORCL240322C00140000 | 2024-03-18 3:49PM EDT | 140.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 643 | 1,325 | 48.63% |
ORCL240322C00141000 | 2024-03-18 3:28PM EDT | 141.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 5 | 9 | 50.78% |
ORCL240322C00142000 | 2024-03-18 10:41AM EDT | 142.00 | 0.09 | 0.05 | 0.07 | -0.02 | -18.18% | 7 | 6 | 50.39% |
ORCL240322C00143000 | 2024-03-18 12:05PM EDT | 143.00 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 17 | 56 | 53.13% |
ORCL240322C00144000 | 2024-03-18 3:33PM EDT | 144.00 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 170 | 6 | 55.08% |
ORCL240322C00145000 | 2024-03-18 1:55PM EDT | 145.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 99 | 740 | 56.25% |
ORCL240322C00146000 | 2024-03-15 11:28AM EDT | 146.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | - | 15 | 56.64% |
ORCL240322C00147000 | 2024-03-18 3:33PM EDT | 147.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 12 | 5 | 57.81% |
ORCL240322C00148000 | 2024-03-18 2:03PM EDT | 148.00 | 0.04 | 0.01 | 0.10 | -0.12 | -75.00% | 102 | 2 | 65.63% |
ORCL240322C00149000 | 2024-03-12 1:22PM EDT | 149.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | - | 3 | 66.41% |
ORCL240322C00150000 | 2024-03-18 3:33PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 140 | 586 | 63.67% |
ORCL240322C00152500 | 2024-03-14 2:20PM EDT | 152.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | - | 108 | 75.78% |
ORCL240322C00155000 | 2024-03-18 3:09PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 636 | 877 | 70.31% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00070000 | 2024-03-11 3:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 187.50% |
ORCL240322P00075000 | 2024-03-11 3:47PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 165.63% |
ORCL240322P00080000 | 2024-03-11 3:59PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 585 | 530 | 146.88% |
ORCL240322P00085000 | 2024-03-12 1:42PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 310 | 128.13% |
ORCL240322P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 997 | 112.50% |
ORCL240322P00094000 | 2024-03-12 1:19PM EDT | 94.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 315 | 98.44% |
ORCL240322P00095000 | 2024-03-14 2:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 382 | 96.88% |
ORCL240322P00096000 | 2024-03-12 12:37PM EDT | 96.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 180 | 98.44% |
ORCL240322P00097000 | 2024-03-18 11:14AM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 87 | 95.31% |
ORCL240322P00098000 | 2024-03-15 12:51PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 333 | 87.50% |
ORCL240322P00099000 | 2024-03-18 3:23PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 313 | 89.06% |
ORCL240322P00100000 | 2024-03-18 9:36AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 5,078 | 81.25% |
ORCL240322P00101000 | 2024-03-15 3:08PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 124 | 82.81% |
ORCL240322P00102000 | 2024-03-18 11:14AM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 269 | 79.69% |
ORCL240322P00103000 | 2024-03-18 12:58PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 382 | 71.88% |
ORCL240322P00104000 | 2024-03-15 2:57PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 549 | 73.44% |
ORCL240322P00105000 | 2024-03-18 3:56PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 161 | 1,281 | 65.63% |
ORCL240322P00106000 | 2024-03-15 3:25PM EDT | 106.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 605 | 67.19% |
ORCL240322P00107000 | 2024-03-18 9:44AM EDT | 107.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 249 | 67.19% |
ORCL240322P00108000 | 2024-03-18 2:25PM EDT | 108.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 29 | 404 | 60.94% |
ORCL240322P00109000 | 2024-03-18 10:10AM EDT | 109.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 1 | 360 | 81.25% |
ORCL240322P00110000 | 2024-03-18 2:39PM EDT | 110.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 2,385 | 61.33% |
ORCL240322P00111000 | 2024-03-18 2:04PM EDT | 111.00 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 4 | 234 | 69.14% |
ORCL240322P00112000 | 2024-03-18 2:18PM EDT | 112.00 | 0.02 | 0.00 | 0.23 | -0.04 | -66.67% | 127 | 767 | 68.95% |
ORCL240322P00113000 | 2024-03-18 3:59PM EDT | 113.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 4 | 739 | 51.56% |
ORCL240322P00114000 | 2024-03-18 11:18AM EDT | 114.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 51 | 771 | 49.61% |
ORCL240322P00115000 | 2024-03-18 2:17PM EDT | 115.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 35 | 313 | 46.09% |
ORCL240322P00116000 | 2024-03-18 2:10PM EDT | 116.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 11 | 690 | 44.73% |
ORCL240322P00117000 | 2024-03-18 3:57PM EDT | 117.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 60 | 1,471 | 42.77% |
ORCL240322P00118000 | 2024-03-18 3:52PM EDT | 118.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 69 | 485 | 40.43% |
ORCL240322P00119000 | 2024-03-18 12:04PM EDT | 119.00 | 0.10 | 0.07 | 0.09 | -0.12 | -54.55% | 57 | 244 | 39.65% |
ORCL240322P00120000 | 2024-03-18 3:59PM EDT | 120.00 | 0.12 | 0.10 | 0.12 | -0.21 | -63.64% | 201 | 643 | 38.09% |
ORCL240322P00121000 | 2024-03-18 3:48PM EDT | 121.00 | 0.15 | 0.15 | 0.17 | -0.34 | -69.39% | 99 | 129 | 36.91% |
ORCL240322P00122000 | 2024-03-18 3:58PM EDT | 122.00 | 0.24 | 0.22 | 0.25 | -0.40 | -62.50% | 424 | 279 | 36.13% |
ORCL240322P00123000 | 2024-03-18 3:58PM EDT | 123.00 | 0.37 | 0.33 | 0.37 | -0.46 | -55.42% | 276 | 666 | 35.65% |
ORCL240322P00124000 | 2024-03-18 3:58PM EDT | 124.00 | 0.52 | 0.47 | 0.53 | -0.68 | -56.67% | 1,095 | 1,193 | 34.96% |
ORCL240322P00125000 | 2024-03-18 3:58PM EDT | 125.00 | 0.76 | 0.69 | 0.76 | -0.78 | -50.65% | 3,416 | 2,530 | 34.67% |
ORCL240322P00126000 | 2024-03-18 3:58PM EDT | 126.00 | 1.06 | 1.00 | 1.04 | -0.94 | -47.00% | 704 | 1,525 | 33.94% |
ORCL240322P00127000 | 2024-03-18 3:59PM EDT | 127.00 | 1.40 | 1.39 | 1.44 | -1.19 | -45.95% | 730 | 1,356 | 34.06% |
ORCL240322P00128000 | 2024-03-18 3:59PM EDT | 128.00 | 1.90 | 1.85 | 1.94 | -1.29 | -40.44% | 1,487 | 795 | 34.42% |
ORCL240322P00129000 | 2024-03-18 3:58PM EDT | 129.00 | 2.54 | 2.43 | 2.52 | -1.33 | -34.37% | 437 | 162 | 34.67% |
ORCL240322P00130000 | 2024-03-18 3:56PM EDT | 130.00 | 3.15 | 3.05 | 3.15 | -1.65 | -34.38% | 2,404 | 2,311 | 34.28% |
ORCL240322P00131000 | 2024-03-18 2:38PM EDT | 131.00 | 3.80 | 3.75 | 3.95 | -2.45 | -39.20% | 51 | 94 | 35.99% |
ORCL240322P00132000 | 2024-03-18 12:44PM EDT | 132.00 | 4.90 | 4.60 | 4.75 | -2.03 | -29.29% | 16 | 46 | 36.52% |
ORCL240322P00133000 | 2024-03-18 2:39PM EDT | 133.00 | 5.45 | 5.45 | 5.65 | -2.45 | -31.01% | 36 | 53 | 38.62% |
ORCL240322P00134000 | 2024-03-18 2:17PM EDT | 134.00 | 6.25 | 6.15 | 6.55 | -1.40 | -18.30% | 63 | 68 | 39.89% |
ORCL240322P00135000 | 2024-03-18 1:34PM EDT | 135.00 | 7.40 | 7.20 | 7.50 | -3.45 | -31.80% | 9 | 26 | 42.24% |
ORCL240322P00136000 | 2024-03-12 9:49AM EDT | 136.00 | 11.10 | 8.15 | 8.50 | 0.00 | - | - | 56 | 46.24% |
ORCL240322P00137000 | 2024-03-13 3:50PM EDT | 137.00 | 11.60 | 8.45 | 9.45 | 0.00 | - | - | 15 | 47.85% |
ORCL240322P00138000 | 2024-03-18 10:59AM EDT | 138.00 | 10.60 | 8.55 | 10.45 | -1.60 | -13.11% | 27 | 17 | 51.56% |
ORCL240322P00140000 | 2024-03-18 10:54AM EDT | 140.00 | 12.00 | 11.90 | 12.45 | -1.00 | -7.69% | 7 | 7 | 58.69% |
ORCL240322P00141000 | 2024-03-13 1:20PM EDT | 141.00 | 15.90 | 12.90 | 13.40 | 0.00 | - | - | 7 | 59.18% |
ORCL240322P00149000 | 2024-03-12 3:58PM EDT | 149.00 | 21.90 | 20.05 | 21.40 | 0.00 | - | - | 10 | 84.18% |