U.S. Markets open in 9 hrs 30 mins

Oracle Corporation (ORCL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.20+0.37 (+0.83%)
At close: 4:01PM EDT
People also watch
CSCOSUNWIBMEMCQCOM
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
37.00ORCL170526C000370007.407.257.500.000.00%100.00%
40.50ORCL170526C000405004.104.654.850.000.00%11123.44%
42.00ORCL170526C000420003.083.153.350.000.00%13089.06%
42.50ORCL170526C000425002.112.692.750.000.00%31464.06%
43.00ORCL170526C000430002.242.192.240.5834.94%31851.56%
43.50ORCL170526C000435001.711.691.730.5952.68%308447.66%
44.00ORCL170526C000440001.241.191.220.64106.67%3023332.81%
44.50ORCL170526C000445000.700.700.740.2866.67%71583426.56%
45.00ORCL170526C000450000.300.230.260.26650.00%1,5431,29814.65%
45.50ORCL170526C000455000.010.010.030.000.00%151913.48%
46.00ORCL170526C000460000.010.000.03-0.01-50.00%430426.17%
46.50ORCL170526C000465000.010.000.020.000.00%16434.38%
48.00ORCL170526C000480000.020.010.03-0.01-33.33%1162.50%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
37.00ORCL170526P000370000.020.000.060.000.00%1010187.50%
39.00ORCL170526P000390000.020.000.060.000.00%11143.75%
40.00ORCL170526P000400000.010.000.030.000.00%66109.38%
40.50ORCL170526P000405000.100.090.140.000.00%20147.66%
41.50ORCL170526P000415000.010.010.02-0.27-96.43%22181.25%
42.00ORCL170526P000420000.040.010.040.000.00%5578.13%
42.50ORCL170526P000425000.040.020.03-0.35-89.74%2267.19%
43.00ORCL170526P000430000.100.040.060.000.00%37965.63%
43.50ORCL170526P000435000.010.000.01-0.01-50.00%225439.06%
44.00ORCL170526P000440000.050.000.020.000.00%280632.81%
44.50ORCL170526P000445000.010.000.02-0.08-88.89%2342421.88%
45.00ORCL170526P000450000.040.030.07-0.40-90.91%10368615.82%
45.50ORCL170526P000455000.250.300.34-0.49-66.22%5544915.04%
46.00ORCL170526P000460000.840.780.82-0.29-25.66%374723.44%
46.50ORCL170526P000465001.381.281.32-0.61-30.65%151034.38%
47.00ORCL170526P000470001.831.781.82-0.36-16.44%27843.75%
47.50ORCL170526P000475002.352.282.320.000.00%6053.13%
48.50ORCL170526P000485004.003.153.450.000.00%11111.33%
50.00ORCL170526P000500004.854.654.900.000.00%10130.47%